1. Share Prices

  2. Wynnstay Group PLC (WYN)

342.50p+0.00 (+0.00%)05 Dec 2025, 16:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Wynnstay Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025342.50p350.00p336.00p342.50p10,220
Dec 4, 2025345.00p350.00p339.00p342.50p31,645
Dec 3, 2025342.50p348.00p335.00p345.00p12,369
Dec 2, 2025342.50p350.00p336.00p348.00p37,081
Dec 1, 2025337.50p348.00p328.00p348.00p38,373
Nov 28, 2025322.50p325.00p321.00p323.00p6,759
Nov 27, 2025322.50p325.00p320.00p324.00p29,851
Nov 26, 2025322.50p325.00p320.23p322.50p9,446
Nov 25, 2025330.00p330.00p320.00p326.00p182,608
Nov 24, 2025330.00p335.00p325.75p330.00p29,373
Nov 21, 2025327.50p334.90p325.00p330.00p44,144
Nov 20, 2025327.50p328.00p325.35p327.50p9,082
Nov 19, 2025332.50p331.50p322.46p325.00p45,199
Nov 18, 2025332.50p335.00p326.00p332.50p28,396
Nov 17, 2025335.00p337.00p330.00p335.00p12,785
Nov 14, 2025337.50p337.00p331.00p333.00p25,317
Nov 13, 2025340.00p340.00p335.00p337.00p26,156
Nov 12, 2025337.50p341.80p331.50p340.00p21,768
Nov 11, 2025345.00p345.00p332.20p340.00p65,198
Nov 10, 2025342.50p344.60p336.13p345.00p34,823
Nov 7, 2025345.00p344.00p334.89p342.50p18,292
Nov 6, 2025345.00p350.00p340.00p340.00p6,703
Nov 5, 2025345.00p344.00p340.00p345.00p11,033
Nov 4, 2025345.00p342.90p340.50p345.00p9,870
Nov 3, 2025352.50p359.00p336.25p345.00p31,497
Oct 31, 2025352.50p360.00p345.00p352.50p25,438
Oct 30, 2025352.50p349.59p346.80p352.50p8,331
Oct 29, 2025352.50p360.00p346.05p352.50p22,274
Oct 28, 2025345.00p360.00p342.50p352.50p19,678
Oct 27, 2025347.50p360.00p335.00p358.00p41,352
Oct 24, 2025345.00p345.00p338.00p345.00p29,793
Oct 23, 2025342.50p350.00p340.00p345.00p21,492
Oct 22, 2025342.50p350.00p330.00p342.50p40,345
Oct 21, 2025342.50p349.25p336.00p340.00p21,173
Oct 20, 2025342.50p350.00p335.00p342.50p42,027
Oct 17, 2025347.50p347.00p336.55p340.00p45,982
Oct 16, 2025350.00p355.00p340.50p350.00p12,713
Oct 15, 2025345.00p357.00p345.00p352.00p40,673
Oct 14, 2025355.00p355.00p343.00p348.00p56,642
Oct 13, 2025360.00p360.00p350.00p355.00p45,494
Oct 10, 2025360.00p364.99p350.00p360.00p41,988
Oct 9, 2025360.00p366.00p350.00p365.00p22,466
Oct 8, 2025365.00p367.00p351.00p360.00p21,798
Oct 7, 2025360.00p370.00p356.67p370.00p8,472
Oct 6, 2025355.00p370.00p352.23p360.00p26,970
Oct 3, 2025362.50p0.00p0.00p362.50p0
Oct 2, 2025370.00p378.00p355.00p362.50p33,338
Oct 1, 2025370.00p378.00p360.00p370.00p14,687
Sep 30, 2025370.00p371.30p360.00p370.00p18,256
Sep 29, 2025370.00p378.00p360.00p370.00p20,077
123456
Showing 1 to 50 of 252

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.