Wynnstay Group Plc (AIM:WYN)
London · Delayed Price · Currency is GBP · Price in GBX 390.00
+6.00 (1.56%)
At close: Jan 23, 2026
Wynnstay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 380.00 | 390.00 | 375.00 | 390.00 | 390.00 | 1.56% | 40,419 |
| Jan 22, 2026 | 380.00 | 385.00 | 375.00 | 384.00 | 384.00 | -0.26% | 36,704 |
| Jan 21, 2026 | 377.50 | 385.00 | 375.00 | 385.00 | 385.00 | 1.99% | 42,397 |
| Jan 20, 2026 | 377.50 | 381.00 | 376.50 | 377.50 | 377.50 | - | 11,004 |
| Jan 19, 2026 | 360.00 | 395.00 | 350.00 | 377.50 | 377.50 | 2.03% | 52,313 |
| Jan 16, 2026 | 373.90 | 370.00 | 370.00 | 370.00 | 370.00 | - | 55,958 |
| Jan 15, 2026 | 365.00 | 375.00 | 360.00 | 370.00 | 370.00 | 1.37% | 21,857 |
| Jan 14, 2026 | 360.00 | 370.00 | 360.00 | 365.00 | 365.00 | 1.39% | 22,965 |
| Jan 13, 2026 | 357.50 | 370.00 | 350.00 | 360.00 | 360.00 | 0.70% | 14,284 |
| Jan 12, 2026 | 360.00 | 365.00 | 350.00 | 357.50 | 357.50 | -0.69% | 21,553 |
| Jan 9, 2026 | 347.50 | 362.50 | 345.00 | 360.00 | 360.00 | 3.60% | 37,426 |
| Jan 8, 2026 | 355.00 | 360.00 | 345.00 | 347.50 | 347.50 | -2.11% | 30,978 |
| Jan 7, 2026 | 357.50 | 361.00 | 348.50 | 355.00 | 355.00 | -0.70% | 59,049 |
| Jan 6, 2026 | 367.50 | 370.00 | 355.00 | 357.50 | 357.50 | -2.72% | 76,414 |
| Jan 5, 2026 | 365.00 | 380.00 | 360.00 | 367.50 | 367.50 | 0.68% | 120,547 |
| Jan 2, 2026 | 339.00 | 355.00 | 355.00 | 365.00 | 365.00 | 7.35% | 163,138 |
| Dec 31, 2025 | 335.00 | 350.00 | 330.00 | 340.00 | 340.00 | 2.26% | 85,289 |
| Dec 30, 2025 | 327.50 | 335.00 | 323.75 | 332.50 | 332.50 | 1.53% | 14,947 |
| Dec 29, 2025 | 327.50 | 335.00 | 320.00 | 327.50 | 327.50 | - | 22,975 |
| Dec 24, 2025 | 330.00 | 335.00 | 321.33 | 327.50 | 327.50 | 0.46% | 46,705 |
| Dec 23, 2025 | 325.00 | 328.00 | 326.00 | 326.00 | 326.00 | -1.21% | 32,572 |
| Dec 22, 2025 | 327.49 | 330.00 | 330.00 | 330.00 | 330.00 | 0.61% | 9,509 |
| Dec 19, 2025 | 327.50 | 330.00 | 325.50 | 328.00 | 328.00 | 0.15% | 21,671 |
| Dec 18, 2025 | 330.00 | 331.50 | 326.00 | 327.50 | 327.50 | -0.76% | 13,177 |
| Dec 17, 2025 | 332.50 | 340.00 | 326.26 | 330.00 | 330.00 | -0.60% | 10,392 |
| Dec 16, 2025 | 332.50 | 340.00 | 326.00 | 332.00 | 332.00 | -0.15% | 39,985 |
| Dec 15, 2025 | 327.50 | 333.90 | 326.90 | 332.50 | 332.50 | 0.76% | 22,011 |
| Dec 12, 2025 | 337.50 | 340.00 | 325.80 | 330.00 | 330.00 | -4.35% | 70,129 |
| Dec 11, 2025 | 337.50 | 345.00 | 335.00 | 345.00 | 345.00 | 0.88% | 11,059 |
| Dec 10, 2025 | 337.50 | 348.00 | 336.00 | 342.00 | 342.00 | -0.15% | 8,444 |
| Dec 9, 2025 | 342.50 | 348.00 | 336.00 | 342.50 | 342.50 | - | 11,978 |
| Dec 8, 2025 | 342.50 | 350.00 | 335.00 | 342.50 | 342.50 | - | 7,688 |
| Dec 5, 2025 | 342.50 | 350.00 | 336.00 | 342.50 | 342.50 | - | 10,220 |
| Dec 4, 2025 | 345.00 | 350.00 | 339.00 | 342.50 | 342.50 | -0.72% | 31,645 |
| Dec 3, 2025 | 342.50 | 348.00 | 335.00 | 345.00 | 345.00 | -0.86% | 12,369 |
| Dec 2, 2025 | 342.50 | 350.00 | 336.00 | 348.00 | 348.00 | - | 37,081 |
| Dec 1, 2025 | 337.50 | 348.00 | 328.00 | 348.00 | 348.00 | 7.74% | 38,373 |
| Nov 28, 2025 | 322.50 | 325.00 | 321.00 | 323.00 | 323.00 | -0.31% | 6,759 |
| Nov 27, 2025 | 322.50 | 325.00 | 320.00 | 324.00 | 324.00 | 0.47% | 29,851 |
| Nov 26, 2025 | 322.50 | 325.00 | 320.23 | 322.50 | 322.50 | -1.07% | 9,446 |
| Nov 25, 2025 | 330.00 | 330.00 | 320.00 | 326.00 | 326.00 | -1.21% | 182,608 |
| Nov 24, 2025 | 330.00 | 335.00 | 325.75 | 330.00 | 330.00 | - | 29,373 |
| Nov 21, 2025 | 327.00 | 327.00 | 326.00 | 330.00 | 330.00 | 0.76% | 44,144 |
| Nov 20, 2025 | 327.50 | 328.00 | 325.35 | 327.50 | 327.50 | 0.77% | 9,082 |
| Nov 19, 2025 | 332.50 | 331.50 | 322.46 | 325.00 | 325.00 | -2.26% | 45,199 |
| Nov 18, 2025 | 332.50 | 335.00 | 326.00 | 332.50 | 332.50 | -0.75% | 28,396 |
| Nov 17, 2025 | 335.00 | 337.00 | 330.00 | 335.00 | 335.00 | 0.60% | 12,785 |
| Nov 14, 2025 | 337.50 | 337.00 | 331.00 | 333.00 | 333.00 | -1.19% | 25,317 |
| Nov 13, 2025 | 340.00 | 340.00 | 335.00 | 337.00 | 337.00 | -0.88% | 26,156 |
| Nov 12, 2025 | 337.50 | 341.80 | 331.50 | 340.00 | 340.00 | - | 21,768 |