Wynnstay Group Plc (AIM:WYN)
London · Delayed Price · Currency is GBP · Price in GBX 393.00
+3.00 (0.77%)
Mar 6, 2026, 11:53 AM GMT
Wynnstay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 390.00 | 390.00 | 385.00 | 385.00 | - | -1.28% | 150,800 |
| Mar 5, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 390.00 | - | 11,100 |
| Mar 4, 2026 | 390.00 | 395.90 | 380.00 | 390.00 | 390.00 | - | 41,034 |
| Mar 3, 2026 | 390.00 | 394.20 | 380.00 | 390.00 | 390.00 | - | 61,640 |
| Mar 2, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 390.00 | - | 13,812 |
| Feb 27, 2026 | 388.00 | 400.00 | 400.00 | 390.00 | 390.00 | - | 19,416 |
| Feb 26, 2026 | 390.00 | 400.00 | 384.00 | 390.00 | 390.00 | - | 19,578 |
| Feb 25, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 390.00 | -2.26% | 22,344 |
| Feb 24, 2026 | 390.00 | 400.00 | 380.00 | 399.00 | 399.00 | 2.31% | 18,304 |
| Feb 23, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 390.00 | - | 67,856 |
| Feb 20, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 390.00 | - | 10,487 |
| Feb 19, 2026 | 387.50 | 400.00 | 380.00 | 390.00 | 390.00 | 0.65% | 71,769 |
| Feb 18, 2026 | 384.00 | 395.00 | 375.00 | 387.50 | 387.50 | 1.31% | 59,652 |
| Feb 17, 2026 | 382.50 | 387.00 | 381.20 | 382.50 | 382.50 | - | 8,823 |
| Feb 16, 2026 | 377.50 | 387.00 | 375.00 | 382.50 | 382.50 | 1.32% | 223,734 |
| Feb 13, 2026 | 380.00 | 380.00 | 379.00 | 377.50 | 377.50 | -0.66% | 42,081 |
| Feb 12, 2026 | 382.50 | 390.00 | 372.22 | 380.00 | 380.00 | -1.04% | 57,525 |
| Feb 11, 2026 | 385.00 | 390.00 | 380.00 | 384.00 | 384.00 | -1.54% | 55,783 |
| Feb 10, 2026 | 390.25 | 390.00 | 390.00 | 390.00 | 390.00 | -0.26% | 32,563 |
| Feb 9, 2026 | 417.50 | 430.00 | 390.00 | 391.00 | 391.00 | -2.86% | 144,751 |
| Feb 6, 2026 | 392.50 | 410.00 | 390.00 | 402.50 | 402.50 | 2.68% | 37,762 |
| Feb 5, 2026 | 392.50 | 395.00 | 390.00 | 392.00 | 392.00 | -0.13% | 18,819 |
| Feb 4, 2026 | 395.00 | 396.00 | 390.00 | 392.50 | 392.50 | -0.63% | 18,312 |
| Feb 3, 2026 | 397.50 | 402.00 | 390.00 | 395.00 | 395.00 | -1.25% | 40,131 |
| Feb 2, 2026 | 395.00 | 400.00 | 395.00 | 400.00 | 400.00 | - | 36,775 |
| Jan 30, 2026 | 395.00 | 400.00 | 393.00 | 400.00 | 400.00 | 1.27% | 37,667 |
| Jan 29, 2026 | 400.00 | 420.00 | 390.00 | 395.00 | 395.00 | -1.25% | 46,403 |
| Jan 28, 2026 | 396.55 | 410.00 | 390.00 | 400.00 | 400.00 | 1.27% | 24,418 |
| Jan 27, 2026 | 408.00 | 408.00 | 408.00 | 395.00 | 395.00 | -2.47% | 35,475 |
| Jan 26, 2026 | 387.50 | 400.00 | 394.00 | 405.00 | 405.00 | 3.85% | 54,523 |
| 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 |