Wynnstay Group Plc (AIM:WYN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 345.00
-5.00 (-1.43%)
Nov 4, 2026, 4:35 PM GMT
Wynnstay Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 346.73 | 360.00 | 342.50 | 345.00 | 345.00 | -1.43% | 32,370 |
| Nov 3, 2026 | 337.50 | 360.00 | 330.00 | 350.00 | 350.00 | 3.70% | 106,468 |
| Nov 2, 2026 | 335.00 | 345.00 | 330.00 | 337.50 | 337.50 | 0.75% | 32,182 |
| Oct 30, 2026 | 335.00 | 340.00 | 331.00 | 335.00 | 335.00 | - | 33,230 |
| Oct 29, 2026 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | -0.30% | 115,280 |
| Oct 28, 2026 | 337.50 | 345.00 | 330.00 | 336.00 | 336.00 | -0.59% | 28,366 |
| Oct 27, 2026 | 340.00 | 345.00 | 330.00 | 338.00 | 338.00 | -0.59% | 43,741 |
| Oct 26, 2026 | 340.00 | 345.00 | 335.00 | 340.00 | 340.00 | 1.49% | 31,197 |
| Oct 23, 2026 | 337.50 | 345.00 | 330.00 | 335.00 | 335.00 | - | 47,303 |
| Oct 22, 2026 | 345.00 | 350.00 | 330.00 | 335.00 | 335.00 | -1.47% | 54,921 |
| Oct 21, 2026 | 345.00 | 350.00 | 339.53 | 340.00 | 340.00 | -1.45% | 53,160 |
| Oct 20, 2026 | 345.00 | 350.00 | 341.11 | 345.00 | 345.00 | - | 52,129 |
| Oct 19, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | - | 23,332 |
| Oct 16, 2026 | 347.80 | 350.00 | 343.00 | 345.00 | 345.00 | -0.29% | 13,718 |
| Oct 15, 2026 | 345.00 | 350.00 | 340.00 | 346.00 | 346.00 | 0.29% | 33,246 |
| Oct 14, 2026 | 351.80 | 355.00 | 340.00 | 345.00 | 345.00 | -2.13% | 44,401 |
| Oct 13, 2026 | 350.11 | 355.00 | 350.00 | 352.50 | 352.50 | - | 22,840 |
| Oct 12, 2026 | 355.00 | 360.00 | 350.00 | 352.50 | 352.50 | - | 20,301 |
| Oct 9, 2026 | 355.10 | 365.00 | 350.00 | 352.50 | 352.50 | -2.08% | 13,309 |
| Oct 8, 2026 | 365.00 | 350.00 | 345.00 | 360.00 | 360.00 | - | 6,881 |
| Oct 7, 2026 | 360.00 | 365.00 | 355.00 | 360.00 | 360.00 | - | 13,432 |
| Oct 6, 2026 | 360.00 | 365.00 | 355.00 | 360.00 | 360.00 | - | 8,229 |
| Oct 5, 2026 | 360.00 | 365.00 | 355.00 | 360.00 | 360.00 | - | 4,473 |
| Oct 2, 2026 | 356.00 | 356.00 | 356.00 | 360.00 | 360.00 | - | 2,387 |
| Oct 1, 2026 | 357.50 | 365.00 | 356.85 | 360.00 | 360.00 | 1.67% | 34,315 |
| Sep 30, 2026 | 365.00 | 370.00 | 355.00 | 360.00 | 354.10 | -1.37% | 21,082 |
| Sep 29, 2026 | 365.00 | 370.00 | 360.00 | 365.00 | 359.02 | 0.27% | 35,804 |
| Sep 28, 2026 | 365.00 | 370.00 | 360.00 | 364.00 | 358.03 | - | 12,274 |
| Sep 25, 2026 | 362.50 | 370.00 | 361.23 | 364.00 | 358.03 | 0.41% | 40,743 |
| Sep 24, 2026 | 357.50 | 370.00 | 355.00 | 362.50 | 356.56 | 1.40% | 4,410 |
| Sep 23, 2026 | 357.50 | 365.00 | 359.60 | 357.50 | 351.64 | - | 18,827 |
| Sep 22, 2026 | 357.50 | 365.00 | 357.50 | 357.50 | 351.64 | - | 26,401 |
| Sep 21, 2026 | 360.00 | 365.00 | 350.00 | 357.50 | 351.64 | -0.69% | 22,335 |
| Sep 18, 2026 | 360.00 | 364.00 | 355.00 | 360.00 | 354.10 | - | 29,353 |
| Sep 17, 2026 | 362.50 | 365.00 | 355.00 | 360.00 | 354.10 | -0.69% | 26,942 |
| Sep 16, 2026 | 362.50 | 365.00 | 360.00 | 362.50 | 356.56 | - | 4,378 |
| Sep 15, 2026 | 362.50 | 370.00 | 360.00 | 362.50 | 356.56 | - | 20,773 |
| Sep 14, 2026 | 362.50 | 365.00 | 360.00 | 362.50 | 356.56 | - | 7,551 |
| Sep 11, 2026 | 365.00 | 370.00 | 360.00 | 362.50 | 356.56 | 0.69% | 18,169 |
| Sep 10, 2026 | 365.00 | 370.00 | 360.00 | 360.00 | 354.10 | -1.37% | 73,441 |
| Sep 9, 2026 | 365.00 | 370.00 | 361.20 | 365.00 | 359.02 | - | 32,107 |
| Sep 8, 2026 | 365.00 | 370.00 | 360.00 | 365.00 | 359.02 | - | 12,013 |
| Sep 7, 2026 | 365.00 | 370.00 | 360.00 | 365.00 | 359.02 | - | 18,941 |
| Sep 4, 2026 | 365.00 | 370.00 | 360.00 | 365.00 | 359.02 | - | 27,951 |
| Sep 3, 2026 | 365.00 | 370.00 | 360.00 | 365.00 | 359.02 | - | 13,926 |
| Sep 2, 2026 | 370.00 | 380.00 | 360.00 | 365.00 | 359.02 | -1.35% | 21,551 |
| Sep 1, 2026 | 365.00 | 380.00 | 360.00 | 370.00 | 363.94 | 2.49% | 14,684 |
| Aug 28, 2026 | 367.50 | 370.00 | 360.00 | 361.00 | 355.08 | -1.77% | 24,315 |
| Aug 27, 2026 | 375.00 | 380.00 | 365.00 | 367.50 | 361.48 | -2.00% | 22,415 |
| Aug 26, 2026 | 375.00 | 380.00 | 370.00 | 375.00 | 368.85 | - | 12,999 |