Wynnstay Group Plc (AIM:WYN)
London · Delayed Price · Currency is GBP · Price in GBX 352.50
+2.50 (0.71%)
May 8, 2026, 4:33 PM GMT
Wynnstay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 353.00 | 360.00 | 345.00 | 352.00 | - | 0.57% | 17,553 |
| 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 | - | 30,829 |
| 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 | 352.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 19,797 |
| 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 | -2.34% | 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 |
| Mar 12, 2026 | 395.00 | 400.00 | 380.00 | 390.00 | 376.98 | -0.76% | 99,134 |
| Mar 11, 2026 | 395.00 | 400.00 | 390.00 | 393.00 | 379.88 | -1.75% | 17,251 |
| Mar 10, 2026 | 395.00 | 400.00 | 390.00 | 400.00 | 386.65 | 1.27% | 22,405 |
| Mar 9, 2026 | 385.00 | 400.00 | 380.00 | 395.00 | 381.82 | 1.28% | 82,740 |
| Mar 6, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 376.98 | - | 55,303 |
| Mar 5, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 376.98 | - | 11,100 |
| Mar 4, 2026 | 390.00 | 395.90 | 380.00 | 390.00 | 376.98 | - | 41,034 |
| Mar 3, 2026 | 390.00 | 394.20 | 380.00 | 390.00 | 376.98 | - | 61,640 |
| Mar 2, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 376.98 | - | 13,812 |
| Feb 27, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 376.98 | - | 19,416 |
| Feb 26, 2026 | 390.00 | 400.00 | 384.00 | 390.00 | 376.98 | - | 19,578 |
| Feb 25, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 376.98 | -2.26% | 22,344 |