387.50p+10.00 (+2.65%)01 Mar 2024, 17:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Wynnstay Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 2024377.50p390.00p375.55p387.50p24,258
Feb 29, 2024377.50p383.35p377.75p377.50p9,422
Feb 28, 2024377.50p385.00p375.00p377.50p12,057
Feb 27, 2024377.50p382.40p371.65p377.50p45,936
Feb 26, 2024380.00p384.25p370.00p382.00p40,932
Feb 23, 2024400.00p392.00p380.00p385.00p32,298
Feb 22, 2024400.00p404.49p390.00p400.00p11,830
Feb 21, 2024400.00p407.88p390.00p400.00p30,820
Feb 20, 2024400.00p410.00p390.00p400.00p12,424
Feb 19, 2024407.50p416.00p393.06p400.00p34,047
Feb 16, 2024407.50p417.50p405.00p407.50p22,616
Feb 15, 2024410.00p414.39p401.60p407.50p21,519
Feb 14, 2024390.00p418.50p390.65p410.00p60,224
Feb 13, 2024390.00p393.89p390.00p390.00p7,924
Feb 12, 2024390.00p395.00p391.50p390.00p11,733
Feb 9, 2024390.00p395.00p390.75p390.00p7,896
Feb 8, 2024390.00p395.00p387.00p390.00p61,210
Feb 7, 2024397.50p394.44p386.50p390.00p28,649
Feb 6, 2024405.00p405.00p393.05p397.50p21,388
Feb 5, 2024375.00p414.00p372.05p405.00p92,618
Feb 2, 2024350.00p380.00p350.00p375.00p84,206
Feb 1, 2024342.50p358.00p340.00p350.00p63,264
Jan 31, 2024341.00p350.00p340.00p342.50p40,389
Jan 30, 2024305.00p344.00p296.55p341.00p246,964
Jan 29, 2024332.50p333.40p321.00p325.00p23,289
Jan 26, 2024332.50p332.50p325.00p332.50p55,579
Jan 25, 2024332.50p333.75p326.00p332.50p16,958
Jan 24, 2024330.00p340.00p329.50p332.50p21,008
Jan 23, 2024330.00p330.50p324.06p330.00p13,387
Jan 22, 2024335.00p337.50p325.06p330.00p11,633
Jan 19, 2024335.00p340.00p330.00p335.00p98,261
Jan 18, 2024335.00p339.00p331.00p335.00p10,712
Jan 17, 2024322.50p338.25p318.25p332.50p35,973
Jan 16, 2024331.50p328.00p315.50p325.00p22,098
Jan 15, 2024330.00p326.22p322.15p331.50p11,206
Jan 12, 2024327.50p329.80p321.65p330.00p36,192
Jan 11, 2024337.50p339.00p322.55p327.50p20,256
Jan 10, 2024340.00p340.00p331.55p337.50p49,903
Jan 9, 2024340.00p340.00p334.02p340.00p27,555
Jan 8, 2024340.00p350.00p336.00p340.00p13,993
Jan 5, 2024335.00p345.00p336.00p340.00p61,121
Jan 4, 2024332.50p341.00p330.00p335.00p109,969
Jan 3, 2024340.00p338.50p320.75p332.50p28,608
Jan 2, 2024345.00p344.00p330.00p340.00p43,173
Dec 29, 2023345.00p344.90p340.00p345.00p29,981
Dec 28, 2023352.50p358.00p340.00p345.00p35,361
Dec 27, 2023352.50p358.00p342.75p352.50p9,812
Dec 22, 2023352.50p348.25p342.75p352.50p16,547
Dec 21, 2023362.50p358.24p340.00p352.50p37,990
Dec 20, 2023362.50p361.60p355.00p362.50p44,555
Showing 1 to 50 of 252