Wynnstay Group Plc (AIM:WYN)
London · Delayed Price · Currency is GBP · Price in GBX 367.00
+2.00 (0.55%)
Aug 22, 2025, 4:19 PM GMT+1
Wynnstay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 360.00 | 368.20 | 360.00 | 365.00 | 365.00 | - | 20,082 |
| Aug 21, 2025 | 363.70 | 368.89 | 362.00 | 365.00 | 365.00 | - | 3,463 |
| Aug 20, 2025 | 367.00 | 380.00 | 361.00 | 365.00 | 365.00 | -1.35% | 17,405 |
| Aug 19, 2025 | 369.35 | 374.80 | 368.00 | 370.00 | 370.00 | - | 26,183 |
| Aug 18, 2025 | 368.90 | 379.00 | 368.00 | 370.00 | 370.00 | 1.37% | 13,318 |
| Aug 15, 2025 | 370.00 | 370.00 | 360.00 | 365.00 | 365.00 | 1.39% | 43,228 |
| Aug 14, 2025 | 353.00 | 366.00 | 353.00 | 360.00 | 360.00 | 1.41% | 28,896 |
| Aug 13, 2025 | 360.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 31,148 |
| Aug 12, 2025 | 352.50 | 360.00 | 350.00 | 355.00 | 355.00 | - | 23,829 |
| Aug 11, 2025 | 363.50 | 363.50 | 351.10 | 355.00 | 355.00 | -1.39% | 72,208 |
| Aug 8, 2025 | 365.50 | 376.00 | 360.00 | 360.00 | 360.00 | -2.70% | 26,349 |
| Aug 7, 2025 | 373.50 | 376.80 | 365.00 | 370.00 | 370.00 | - | 12,823 |
| Aug 6, 2025 | 373.99 | 380.00 | 360.00 | 370.00 | 370.00 | - | 7,938 |
| Aug 5, 2025 | 365.00 | 380.00 | 365.00 | 370.00 | 370.00 | - | 21,248 |
| Aug 4, 2025 | 365.00 | 375.00 | 360.00 | 370.00 | 370.00 | - | 1,923 |
| Aug 1, 2025 | 377.00 | 377.00 | 363.20 | 370.00 | 370.00 | - | 20,193 |
| Jul 31, 2025 | 380.00 | 380.00 | 366.75 | 370.00 | 370.00 | - | 12,374 |
| Jul 30, 2025 | 361.75 | 379.80 | 361.75 | 370.00 | 370.00 | - | 12,913 |
| Jul 29, 2025 | 373.58 | 381.00 | 361.00 | 370.00 | 370.00 | - | 5,224 |
| Jul 28, 2025 | 363.70 | 373.99 | 362.50 | 370.00 | 370.00 | 1.37% | 37,509 |
| Jul 25, 2025 | 366.15 | 377.80 | 360.00 | 365.00 | 365.00 | - | 76,944 |
| Jul 24, 2025 | 370.00 | 370.00 | 362.22 | 365.00 | 365.00 | - | 19,952 |
| Jul 23, 2025 | 370.00 | 370.00 | 360.93 | 365.00 | 365.00 | 0.55% | 23,108 |
| Jul 22, 2025 | 360.42 | 367.90 | 360.17 | 363.00 | 363.00 | -1.36% | 22,499 |
| Jul 21, 2025 | 368.00 | 370.00 | 359.60 | 368.00 | 368.00 | - | 19,293 |
| Jul 18, 2025 | 370.00 | 370.00 | 353.50 | 368.00 | 368.00 | 2.22% | 38,581 |
| Jul 17, 2025 | 370.00 | 370.00 | 359.30 | 360.00 | 360.00 | -2.70% | 13,093 |
| Jul 16, 2025 | 368.00 | 370.00 | 350.00 | 370.00 | 370.00 | 2.78% | 36,320 |
| Jul 15, 2025 | 358.49 | 370.00 | 353.30 | 360.00 | 360.00 | - | 29,766 |
| Jul 14, 2025 | 364.00 | 364.00 | 352.50 | 360.00 | 360.00 | -0.69% | 16,238 |
| Jul 11, 2025 | 361.60 | 362.50 | 355.00 | 362.50 | 362.50 | -0.96% | 11,203 |
| Jul 10, 2025 | 358.00 | 366.60 | 355.00 | 366.00 | 366.00 | 0.97% | 25,303 |
| Jul 9, 2025 | 363.00 | 365.00 | 355.00 | 362.50 | 362.50 | - | 35,812 |
| Jul 8, 2025 | 362.20 | 370.00 | 355.00 | 362.50 | 362.50 | -2.03% | 25,282 |
| Jul 7, 2025 | 385.00 | 385.00 | 361.00 | 370.00 | 370.00 | -1.33% | 25,007 |
| Jul 4, 2025 | 375.85 | 380.00 | 365.20 | 375.00 | 375.00 | -1.32% | 20,769 |
| Jul 3, 2025 | 379.00 | 385.00 | 363.50 | 380.00 | 380.00 | - | 59,378 |
| Jul 2, 2025 | 383.00 | 385.00 | 375.00 | 380.00 | 380.00 | - | 47,200 |
| Jul 1, 2025 | 367.50 | 385.00 | 363.00 | 380.00 | 380.00 | 3.40% | 137,212 |
| Jun 30, 2025 | 364.26 | 370.00 | 355.67 | 367.50 | 367.50 | 1.38% | 42,876 |
| Jun 27, 2025 | 365.00 | 370.00 | 360.00 | 362.50 | 362.50 | - | 53,072 |
| Jun 26, 2025 | 352.00 | 368.00 | 348.00 | 362.50 | 362.50 | 3.57% | 88,206 |
| Jun 25, 2025 | 351.00 | 360.00 | 350.00 | 350.00 | 350.00 | -2.78% | 33,775 |
| Jun 24, 2025 | 360.00 | 360.00 | 345.00 | 360.00 | 360.00 | - | 13,310 |
| Jun 23, 2025 | 360.00 | 360.00 | 349.25 | 360.00 | 360.00 | 2.86% | 36,315 |
| Jun 20, 2025 | 355.00 | 360.00 | 347.20 | 350.00 | 350.00 | 1.45% | 33,180 |
| Jun 19, 2025 | 352.00 | 355.00 | 345.00 | 345.00 | 345.00 | - | 31,850 |
| Jun 18, 2025 | 347.00 | 353.00 | 345.00 | 345.00 | 345.00 | - | 18,800 |
| Jun 17, 2025 | 342.50 | 357.50 | 342.00 | 345.00 | 345.00 | 0.73% | 41,276 |
| Jun 16, 2025 | 348.00 | 354.80 | 339.60 | 342.50 | 342.50 | 0.74% | 18,434 |