Wynnstay Group Plc (AIM:WYN)
London · Delayed Price · Currency is GBP · Price in GBX 370.00
-5.00 (-1.33%)
Aug 25, 2026, 3:42 PM GMT
Wynnstay Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 380.00 | 380.00 | 370.00 | 375.00 | 375.00 | - | 17,254 |
| Aug 24, 2026 | 370.00 | 370.00 | 370.00 | 375.00 | 375.00 | - | 19,579 |
| Aug 21, 2026 | 374.20 | 378.00 | 372.00 | 375.00 | 375.00 | 0.27% | 9,929 |
| Aug 20, 2026 | 380.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.40% | 34,894 |
| Aug 19, 2026 | 380.00 | 376.00 | 376.00 | 372.50 | 372.50 | -0.67% | 15,744 |
| Aug 18, 2026 | 380.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0.67% | 23,866 |
| Aug 17, 2026 | 370.00 | 372.00 | 370.00 | 372.50 | 372.50 | - | 29,497 |
| Aug 14, 2026 | 378.80 | 379.50 | 370.34 | 372.50 | 372.50 | 0.68% | 10,444 |
| Aug 13, 2026 | 369.65 | 370.00 | 370.00 | 370.00 | 370.00 | -0.67% | 7,436 |
| Aug 12, 2026 | 372.50 | 378.75 | 368.30 | 372.50 | 372.50 | - | 26,167 |
| Aug 11, 2026 | 372.50 | 380.00 | 365.00 | 372.50 | 372.50 | -0.67% | 15,855 |
| Aug 10, 2026 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | - | 25,395 |
| Aug 7, 2026 | 372.50 | 380.00 | 365.00 | 375.00 | 375.00 | 0.67% | 45,559 |
| Aug 6, 2026 | 372.50 | 379.69 | 366.43 | 372.50 | 372.50 | - | 12,153 |
| Aug 5, 2026 | 367.50 | 380.00 | 360.00 | 372.50 | 372.50 | 1.36% | 35,962 |
| Aug 4, 2026 | 367.50 | 375.00 | 360.00 | 367.50 | 367.50 | - | 15,446 |
| Aug 3, 2026 | 365.00 | 375.00 | 360.00 | 367.50 | 367.50 | 0.68% | 24,408 |
| Jul 31, 2026 | 365.00 | 375.00 | 360.00 | 365.00 | 365.00 | - | 32,206 |
| Jul 30, 2026 | 360.00 | 370.00 | 360.00 | 365.00 | 365.00 | - | 8,480 |
| Jul 29, 2026 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | - | 9,153 |
| Jul 28, 2026 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | - | 13,963 |
| 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 |