1. Share Prices

  2. Wincanton PLC (WIN)

601.00p+0.25 (+0.04%)19 Apr 2024, 17:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Wincanton PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024602.00p602.00p601.00p601.00p285,505
Apr 17, 2024601.00p602.00p601.00p601.00p245,767
Apr 16, 2024601.00p602.00p601.00p601.00p608,497
Apr 15, 2024601.00p602.00p601.00p602.00p1,050,092
Apr 12, 2024601.00p602.00p601.00p602.00p636,769
Apr 11, 2024601.00p602.00p601.00p602.00p4,077,612
Apr 10, 2024601.00p602.00p601.00p601.00p193,011
Apr 9, 2024601.00p602.00p600.00p601.00p512,220
Apr 8, 2024601.00p602.00p601.00p601.00p374,976
Apr 5, 2024601.00p602.00p600.85p601.00p539,245
Apr 4, 2024602.00p603.00p601.00p601.00p1,492,748
Apr 3, 2024601.00p602.00p600.85p601.00p228,339
Apr 2, 2024601.00p602.00p600.00p602.00p467,383
Mar 28, 2024600.00p602.00p600.00p600.00p394,363
Mar 27, 2024601.00p601.00p599.86p600.00p208,603
Mar 26, 2024600.00p601.00p600.00p600.00p166,499
Mar 25, 2024600.00p601.00p599.00p600.00p2,594,246
Mar 22, 2024601.00p601.00p599.00p600.00p1,580,436
Mar 21, 2024601.00p601.00p599.00p600.00p1,172,676
Mar 20, 2024601.00p601.00p599.00p599.00p611,806
Mar 19, 2024599.00p600.00p597.00p599.00p2,016,076
Mar 18, 2024598.00p601.00p598.00p600.00p1,240,374
Mar 15, 2024599.00p600.00p598.00p600.00p4,640,958
Mar 14, 2024597.00p602.10p597.00p598.00p3,192,619
Mar 13, 2024596.00p600.00p596.00p598.00p1,332,745
Mar 12, 2024597.00p598.00p596.00p596.00p841,786
Mar 11, 2024597.00p597.00p595.52p597.00p698,168
Mar 8, 2024596.00p597.00p595.86p596.00p1,528,227
Mar 7, 2024597.00p597.00p595.84p596.00p2,189,514
Mar 6, 2024596.00p597.45p595.00p596.00p4,300,277
Mar 5, 2024600.00p600.25p594.00p595.00p2,997,067
Mar 4, 2024629.00p633.00p624.00p624.00p1,390,476
Mar 1, 2024625.00p634.00p620.00p630.00p3,940,011
Feb 29, 2024510.00p626.00p507.01p624.00p10,536,320
Feb 28, 2024510.00p510.05p500.00p509.00p1,490,730
Feb 27, 2024503.00p508.00p501.00p506.00p1,517,431
Feb 26, 2024492.50p505.67p492.00p504.00p12,865,921
Feb 23, 2024450.00p452.00p449.00p449.00p1,279,359
Feb 22, 2024449.50p452.00p448.50p450.00p4,984,025
Feb 21, 2024448.50p449.00p448.50p449.00p6,596,198
Feb 20, 2024449.00p449.50p446.25p448.50p1,940,809
Feb 19, 2024448.00p449.00p446.00p448.50p213,179
Feb 16, 2024449.00p449.00p446.50p447.00p4,674,541
Feb 15, 2024445.50p450.00p445.00p448.00p6,838,831
Feb 14, 2024434.50p435.50p434.00p434.00p587,186
Feb 13, 2024432.00p435.50p432.00p435.50p62,940
Feb 12, 2024431.50p433.50p431.00p432.50p721,226
Feb 9, 2024433.00p433.50p432.00p432.50p2,489,249
Feb 8, 2024433.00p433.00p431.00p431.00p240,957
Feb 7, 2024433.00p433.00p431.00p433.00p1,360,933
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,502.579.16
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC357.00-10.66
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.55-3.29
Allianz Technology Trust PLC328.50-3.10