Wynnstay Group Plc (AIM:WYN)
London · Delayed Price · Currency is GBP · Price in GBX 364.50
-0.50 (-0.14%)
Jul 28, 2026, 8:14 AM GMT
Wynnstay Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 360.00 | 370.00 | 360.00 | 365.00 | 365.00 | - | 21,283 |
| Jul 24, 2026 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | - | 56,021 |
| Jul 23, 2026 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | - | 11,002 |
| Jul 22, 2026 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | 0.27% | 25,721 |
| Jul 21, 2026 | 367.50 | 370.00 | 358.50 | 364.00 | 364.00 | -1.36% | 21,712 |
| Jul 20, 2026 | 367.50 | 375.00 | 360.00 | 369.00 | 369.00 | 0.41% | 11,073 |
| Jul 17, 2026 | 365.53 | 360.00 | 360.00 | 367.50 | 367.50 | 1.24% | 11,320 |
| Jul 16, 2026 | 367.50 | 375.00 | 360.00 | 363.00 | 363.00 | -1.22% | 18,026 |
| Jul 15, 2026 | 367.50 | 372.00 | 365.00 | 367.50 | 367.50 | - | 21,272 |
| Jul 14, 2026 | 367.50 | 372.75 | 360.00 | 367.50 | 367.50 | -0.68% | 12,940 |
| Jul 13, 2026 | 375.00 | 380.00 | 363.00 | 370.00 | 370.00 | -1.33% | 33,373 |
| Jul 10, 2026 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | - | 6,953 |
| Jul 9, 2026 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | - | 8,770 |
| Jul 8, 2026 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | - | 9,192 |
| Jul 7, 2026 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | - | 24,772 |
| Jul 6, 2026 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | 1.35% | 48,369 |
| Jul 3, 2026 | 365.00 | 375.00 | 360.00 | 370.00 | 370.00 | 1.37% | 21,842 |
| Jul 2, 2026 | 365.00 | 370.00 | 363.60 | 365.00 | 365.00 | - | 25,566 |
| Jul 1, 2026 | 365.00 | 369.89 | 363.00 | 365.00 | 365.00 | - | 32,398 |
| Jun 30, 2026 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | - | 15,597 |
| Jun 29, 2026 | 350.00 | 370.00 | 345.00 | 365.00 | 365.00 | 4.29% | 98,880 |
| Jun 26, 2026 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | 2.94% | 8,913 |
| Jun 25, 2026 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | -2.86% | 28,057 |
| Jun 24, 2026 | 350.00 | 355.00 | 346.00 | 350.00 | 350.00 | - | 26,534 |
| Jun 23, 2026 | 350.00 | 352.00 | 345.00 | 350.00 | 350.00 | - | 20,905 |
| Jun 22, 2026 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | - | 16,043 |
| Jun 19, 2026 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | - | 17,543 |
| Jun 18, 2026 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | - | 6,143 |
| Jun 17, 2026 | 350.00 | 350.69 | 348.00 | 350.00 | 350.00 | - | 17,799 |
| Jun 16, 2026 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | -1.41% | 9,979 |
| Jun 15, 2026 | 350.00 | 355.00 | 345.00 | 355.00 | 355.00 | 1.43% | 68,088 |
| Jun 12, 2026 | 347.50 | 355.00 | 345.00 | 350.00 | 350.00 | 0.72% | 10,972 |
| Jun 11, 2026 | 345.00 | 355.00 | 340.00 | 347.50 | 347.50 | 0.72% | 17,659 |
| Jun 10, 2026 | 345.00 | 350.00 | 335.00 | 345.00 | 345.00 | 1.47% | 4,857 |
| Jun 9, 2026 | 345.00 | 350.00 | 340.00 | 340.00 | 340.00 | -1.45% | 7,139 |
| Jun 8, 2026 | 345.00 | 355.00 | 340.00 | 345.00 | 345.00 | - | 17,669 |
| Jun 5, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 1.47% | 57,538 |
| Jun 4, 2026 | 355.00 | 360.00 | 340.00 | 340.00 | 340.00 | -2.86% | 24,186 |
| Jun 3, 2026 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | -2.78% | 18,733 |
| Jun 2, 2026 | 365.00 | 370.00 | 359.96 | 360.00 | 360.00 | -1.37% | 44,590 |
| Jun 1, 2026 | 370.00 | 380.00 | 360.00 | 365.00 | 365.00 | 1.39% | 32,067 |
| May 29, 2026 | 370.00 | 380.00 | 360.00 | 360.00 | 360.00 | -2.70% | 200,993 |
| May 28, 2026 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | - | 35,823 |
| 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 |