Wynnstay Group Plc (AIM:WYN)
London · Delayed Price · Currency is GBP · Price in GBX 370.00
0.00 (0.00%)
May 28, 2026, 4:35 PM GMT
Wynnstay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | - | 12,423 |
| May 26, 2026 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | - | 19,288 |
| May 22, 2026 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | - | 23,023 |
| May 21, 2026 | 365.00 | 380.00 | 360.00 | 370.00 | 370.00 | 1.37% | 10,922 |
| May 20, 2026 | 365.00 | 369.43 | 365.00 | 365.00 | 365.00 | - | 10,931 |
| May 19, 2026 | 365.00 | 370.00 | 364.00 | 365.00 | 365.00 | -1.35% | 15,964 |
| May 18, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1.37% | 15,133 |
| May 15, 2026 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | 1.67% | 29,869 |
| May 14, 2026 | 355.00 | 370.00 | 350.00 | 359.00 | 359.00 | 1.13% | 47,516 |
| May 13, 2026 | 352.50 | 360.00 | 345.00 | 355.00 | 355.00 | 0.71% | 10,959 |
| May 12, 2026 | 352.50 | 360.00 | 345.00 | 352.50 | 352.50 | - | 10,032 |
| May 11, 2026 | 352.50 | 360.00 | 345.00 | 352.50 | 352.50 | - | 9,925 |
| May 8, 2026 | 350.00 | 360.00 | 345.00 | 352.50 | 352.50 | 0.71% | 18,053 |
| May 7, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | - | 27,648 |
| May 6, 2026 | 350.00 | 355.00 | 342.00 | 350.00 | 350.00 | - | 47,555 |
| May 5, 2026 | 345.00 | 360.00 | 340.00 | 350.00 | 350.00 | 1.45% | 37,301 |
| May 1, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | - | 27,300 |
| Apr 30, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | - | 32,329 |
| Apr 29, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | -1.43% | 25,973 |
| Apr 28, 2026 | 345.00 | 350.00 | 340.00 | 350.00 | 350.00 | 1.45% | 12,476 |
| Apr 27, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | - | 27,400 |
| Apr 24, 2026 | 350.00 | 360.00 | 340.00 | 345.00 | 345.00 | -2.82% | 53,097 |
| Apr 23, 2026 | 350.00 | 360.00 | 340.00 | 355.00 | 355.00 | - | 107,717 |
| Apr 22, 2026 | 352.50 | 360.00 | 340.00 | 355.00 | 355.00 | 0.71% | 60,775 |
| Apr 21, 2026 | 355.00 | 360.00 | 345.00 | 352.50 | 352.50 | -0.70% | 52,369 |
| Apr 20, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 18,698 |
| Apr 17, 2026 | 355.00 | 360.00 | 345.00 | 355.00 | 355.00 | - | 16,075 |
| Apr 16, 2026 | 355.00 | 358.50 | 350.00 | 355.00 | 355.00 | - | 4,503 |
| Apr 15, 2026 | 355.00 | 370.00 | 350.00 | 355.00 | 355.00 | - | 41,176 |
| Apr 14, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 19,799 |
| Apr 13, 2026 | 357.50 | 362.00 | 350.00 | 355.00 | 355.00 | -0.70% | 22,412 |
| Apr 10, 2026 | 357.50 | 365.00 | 350.00 | 357.50 | 357.50 | - | 17,649 |
| Apr 9, 2026 | 357.50 | 365.00 | 350.00 | 357.50 | 357.50 | - | 28,596 |
| Apr 8, 2026 | 347.50 | 360.00 | 340.00 | 357.50 | 357.50 | 3.92% | 26,988 |
| Apr 7, 2026 | 345.00 | 347.75 | 340.00 | 344.00 | 344.00 | -0.29% | 20,543 |
| Apr 2, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | - | 40,843 |
| Apr 1, 2026 | 345.00 | 355.00 | 340.00 | 345.00 | 345.00 | 1.47% | 49,509 |
| Mar 31, 2026 | 349.00 | 358.00 | 340.00 | 340.00 | 340.00 | -2.30% | 28,390 |
| Mar 30, 2026 | 354.00 | 358.00 | 340.00 | 348.00 | 348.00 | -1.14% | 55,925 |
| Mar 27, 2026 | 354.00 | 358.00 | 350.00 | 352.00 | 352.00 | -0.56% | 45,364 |
| Mar 26, 2026 | 354.00 | 359.00 | 350.00 | 354.00 | 354.00 | 1.03% | 121,255 |
| Mar 25, 2026 | 345.00 | 367.50 | 340.00 | 362.50 | 350.40 | 4.17% | 44,338 |
| Mar 24, 2026 | 350.00 | 355.00 | 340.00 | 348.00 | 336.38 | -3.33% | 57,159 |
| Mar 23, 2026 | 365.00 | 370.00 | 350.32 | 360.00 | 347.98 | -1.37% | 76,109 |
| Mar 20, 2026 | 365.00 | 370.00 | 360.00 | 365.00 | 352.82 | - | 64,862 |
| Mar 19, 2026 | 372.50 | 376.00 | 360.00 | 365.00 | 352.82 | -2.67% | 64,265 |
| Mar 18, 2026 | 375.00 | 380.00 | 370.00 | 375.00 | 362.48 | - | 32,043 |
| Mar 17, 2026 | 375.00 | 380.00 | 370.00 | 375.00 | 362.48 | - | 14,315 |
| Mar 16, 2026 | 380.00 | 390.00 | 370.00 | 375.00 | 362.48 | -1.32% | 81,033 |
| Mar 13, 2026 | 385.00 | 390.00 | 375.00 | 380.00 | 367.32 | -2.56% | 34,542 |