LSE - Delayed Quote
GBp
Wynnstay Group Plc (WYN.L)
337.50
+2.50
(+0.75%)
At close: November 2 at 4:38:56 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
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
115,279
Oct 28, 2026
337.50
345.00
330.00
336.00
336.00
28,365
Oct 27, 2026
340.00
345.00
330.00
338.00
338.00
43,740
Oct 26, 2026
340.00
345.00
335.00
340.00
340.00
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
54,920
Oct 21, 2026
345.00
350.00
339.53
340.00
340.00
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
345.00
350.00
343.00
345.00
345.00
13,718
Oct 15, 2026
345.00
350.00
340.00
346.00
346.00
33,245
Oct 14, 2026
352.50
355.00
340.00
345.00
345.00
44,400
Oct 13, 2026
352.50
355.00
350.00
352.50
352.50
22,840
Oct 12, 2026
355.00
360.00
350.00
352.50
352.50
20,300
Oct 9, 2026
360.00
365.00
350.00
352.50
352.50
13,313
Oct 8, 2026
360.00
365.00
345.00
360.00
360.00
6,882
Oct 7, 2026
360.00
365.00
355.00
360.00
360.00
13,431
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
360.00
365.00
355.00
360.00
360.00
2,387
Oct 1, 2026
5.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
357.50
365.00
356.85
360.00
360.00
34,315
Sep 30, 2026
365.00
370.00
355.00
360.00
359.94
21,081
Sep 29, 2026
365.00
370.00
360.00
365.00
364.94
35,804
Sep 28, 2026
365.00
370.00
360.00
364.00
363.94
12,274
Sep 25, 2026
362.50
370.00
361.23
364.00
363.94
40,743
Sep 24, 2026
357.50
370.00
355.00
362.50
362.44
4,410
Sep 23, 2026
357.50
365.00
359.60
357.50
357.44
18,827
Sep 22, 2026
357.50
365.00
357.50
357.50
357.44
26,401
Sep 21, 2026
360.00
365.00
350.00
357.50
357.44
22,334
Sep 18, 2026
360.00
364.00
355.00
360.00
359.94
29,353
Sep 17, 2026
362.50
365.00
355.00
360.00
359.94
26,942
Sep 16, 2026
362.50
365.00
360.00
362.50
362.44
4,378
Sep 15, 2026
362.50
370.00
360.00
362.50
362.44
20,772
Sep 14, 2026
362.50
365.00
360.00
362.50
362.44
7,551
Sep 11, 2026
365.00
370.00
360.00
362.50
362.44
18,169
Sep 10, 2026
365.00
370.00
360.00
360.00
359.94
73,441
Sep 9, 2026
365.00
370.00
361.20
365.00
364.94
32,107
Sep 8, 2026
365.00
370.00
360.00
365.00
364.94
12,013
Sep 7, 2026
365.00
370.00
360.00
365.00
364.94
18,940
Sep 4, 2026
365.00
370.00
360.00
365.00
364.94
27,950
Sep 3, 2026
365.00
370.00
360.00
365.00
364.94
13,926
Sep 2, 2026
370.00
380.00
360.00
365.00
364.94
21,550
Sep 1, 2026
365.00
380.00
360.00
370.00
369.94
14,684
Aug 28, 2026
367.50
370.00
360.00
361.00
360.94
24,315
Aug 27, 2026
375.00
380.00
365.00
367.50
367.44
22,414
Aug 26, 2026
375.00
380.00
370.00
375.00
374.94
12,998
Aug 25, 2026
375.00
380.00
370.00
375.00
374.94
17,253
Aug 24, 2026
375.00
380.00
370.00
375.00
374.94
19,578
Aug 21, 2026
375.00
378.00
372.00
375.00
374.94
9,929
Aug 20, 2026
372.50
384.89
365.00
374.00
373.94
34,895
Aug 19, 2026
375.00
380.00
370.00
372.50
372.44
15,744
Aug 18, 2026
372.50
380.00
365.00
375.00
374.94
23,867
Aug 17, 2026
372.50
380.00
365.00
372.50
372.44
29,500
Aug 14, 2026
372.50
379.50
370.34
372.50
372.44
10,444
Aug 13, 2026
372.50
380.00
365.00
370.00
369.94
7,436
Aug 12, 2026
372.50
378.75
368.30
372.50
372.44
26,167
Aug 11, 2026
372.50
380.00
365.00
372.50
372.44
15,855
Aug 10, 2026
375.00
380.00
370.00
375.00
374.94
25,395
Aug 7, 2026
372.50
380.00
365.00
375.00
374.94
45,559
Aug 6, 2026
372.50
379.68
366.43
372.50
372.44
12,153
Aug 5, 2026
367.50
380.00
360.00
372.50
372.44
35,961
Aug 4, 2026
367.50
375.00
360.00
367.50
367.44
15,446
Aug 3, 2026
365.00
375.00
360.00
367.50
367.44
24,408
Jul 31, 2026
365.00
375.00
360.00
365.00
364.94
32,205
Jul 30, 2026
365.00
370.00
360.00
365.00
364.94
8,480
Jul 29, 2026
365.00
370.00
360.00
365.00
364.94
9,152
Jul 28, 2026
365.00
370.00
360.00
365.00
364.94
13,963
Jul 27, 2026
365.00
370.00
360.00
365.00
364.94
21,281
Jul 24, 2026
365.00
370.00
360.00
365.00
364.94
56,021
Jul 23, 2026
365.00
370.00
360.00
365.00
364.94
11,001
Jul 22, 2026
365.00
370.00
360.00
365.00
364.94
25,720
Jul 21, 2026
367.50
370.00
358.50
364.00
363.94
21,712
Jul 20, 2026
367.50
375.00
360.00
369.00
368.94
11,072
Jul 17, 2026
367.50
368.89
360.00
367.50
367.44
11,320
Jul 16, 2026
367.50
375.00
360.00
363.00
362.94
18,025
Jul 15, 2026
367.50
372.00
365.00
367.50
367.44
21,272
Jul 14, 2026
367.50
372.75
360.00
367.50
367.44
12,940
Jul 13, 2026
375.00
380.00
363.00
370.00
369.94
33,373
Jul 10, 2026
375.00
380.00
370.00
375.00
374.94
6,953
Jul 9, 2026
375.00
380.00
370.00
375.00
374.94
8,770
Jul 8, 2026
375.00
380.00
370.00
375.00
374.94
9,192
Jul 7, 2026
375.00
380.00
370.00
375.00
374.94
24,771
Jul 6, 2026
375.00
380.00
370.00
375.00
374.94
48,369
Jul 3, 2026
365.00
375.00
360.00
370.00
369.94
21,842
Jul 2, 2026
365.00
370.00
363.60
365.00
364.94
25,566
Jul 1, 2026
365.00
369.89
363.00
365.00
364.94
32,398
Jun 30, 2026
365.00
370.00
360.00
365.00
364.94
15,596
Jun 29, 2026
350.00
370.00
345.00
365.00
364.94
98,880
Jun 26, 2026
350.00
355.00
345.00
350.00
349.94
8,913
Jun 25, 2026
350.00
350.00
340.00
340.00
339.94
28,057
Jun 24, 2026
350.00
355.00
346.00
350.00
349.94
26,534
Jun 23, 2026
350.00
352.00
345.00
350.00
349.94
20,905
Jun 22, 2026
350.00
355.00
345.00
350.00
349.94
16,043
Jun 19, 2026
350.00
355.00
345.00
350.00
349.94
17,543
Jun 18, 2026
350.00
355.00
345.00
350.00
349.94
6,143
Jun 17, 2026
350.00
350.69
348.00
350.00
349.94
17,799
Jun 16, 2026
350.00
355.00
345.00
350.00
349.94
9,979
Jun 15, 2026
350.00
355.00
345.00
355.00
354.94
68,088
Jun 12, 2026
347.50
355.00
345.00
350.00
349.94
10,971
Jun 11, 2026
345.00
355.00
340.00
347.50
347.44
17,659
Jun 10, 2026
345.00
350.00
335.00
345.00
344.94
4,857
Jun 9, 2026
345.00
350.00
340.00
340.00
339.94
7,139
Jun 8, 2026
345.00
355.00
340.00
345.00
344.94
17,668
Jun 5, 2026
345.00
350.00
340.00
345.00
344.94
57,538
Jun 4, 2026
355.00
360.00
340.00
340.00
339.94
34,185
Jun 3, 2026
360.00
360.00
350.00
350.00
349.94
18,732
Jun 2, 2026
365.00
370.00
359.96
360.00
359.94
44,589
Jun 1, 2026
370.00
380.00
360.00
365.00
364.94
32,066
May 29, 2026
370.00
380.00
360.00
360.00
359.94
200,992
May 28, 2026
370.00
380.00
360.00
370.00
369.94
35,822
May 27, 2026
370.00
380.00
360.00
370.00
369.94
12,423
May 26, 2026
370.00
380.00
360.00
370.00
369.94
19,288
May 22, 2026
370.00
380.00
360.00
370.00
369.94
23,023
May 21, 2026
365.00
380.00
360.00
370.00
369.94
10,921
May 20, 2026
365.00
369.42
365.50
365.00
364.94
10,930
May 19, 2026
365.00
370.00
364.00
365.00
364.94
15,964
May 18, 2026
365.00
370.00
360.00
370.00
369.94
15,137
May 15, 2026
365.00
370.00
360.00
365.00
364.94
29,868
May 14, 2026
355.00
370.00
350.00
359.00
358.94
47,515
May 13, 2026
352.50
360.00
345.00
355.00
354.94
10,959
May 12, 2026
352.50
360.00
345.00
352.50
352.44
10,032
May 11, 2026
352.50
360.00
345.00
352.50
352.44
9,925
May 8, 2026
350.00
360.00
345.00
352.50
352.44
18,053
May 7, 2026
350.00
360.00
340.00
350.00
349.94
27,647
May 6, 2026
350.00
355.00
342.00
350.00
349.94
47,555
May 5, 2026
345.00
360.00
340.00
350.00
349.94
37,300
May 1, 2026
345.00
350.00
340.00
345.00
344.94
27,299
Apr 30, 2026
345.00
350.00
340.00
345.00
344.94
32,329
Apr 29, 2026
345.00
350.00
340.00
345.00
344.94
25,973
Apr 28, 2026
345.00
350.00
340.00
350.00
349.94
12,476
Apr 27, 2026
345.00
350.00
340.00
345.00
344.94
27,399
Apr 24, 2026
350.00
360.00
340.00
345.00
344.94
53,096
Apr 23, 2026
350.00
360.00
340.00
355.00
354.94
107,716
Apr 22, 2026
352.50
360.00
340.00
355.00
354.94
60,774
Apr 21, 2026
355.00
360.00
345.00
352.50
352.44
52,368
Apr 20, 2026
355.00
360.00
350.00
355.00
354.94
18,698
Apr 17, 2026
355.00
360.00
345.00
355.00
354.94
16,075
Apr 16, 2026
355.00
358.50
350.00
355.00
354.94
4,503
Apr 15, 2026
355.00
370.00
350.00
355.00
354.94
41,175
Apr 14, 2026
355.00
360.00
350.00
355.00
354.94
19,798
Apr 13, 2026
357.50
362.00
350.00
355.00
354.94
22,412
Apr 10, 2026
357.50
365.00
350.00
357.50
357.44
17,648
Apr 9, 2026
357.50
365.00
350.00
357.50
357.44
28,595
Apr 8, 2026
347.50
360.00
340.00
357.50
357.44
26,988
Apr 7, 2026
345.00
347.74
340.00
344.00
343.94
20,543
Apr 2, 2026
345.00
350.00
340.00
345.00
344.94
40,843
Apr 1, 2026
345.00
355.00
340.00
345.00
344.94
49,509
Mar 31, 2026
349.00
358.00
340.00
340.00
339.94
28,389
Mar 30, 2026
354.00
358.00
340.00
348.00
347.94
55,924
Mar 27, 2026
354.00
554.00
350.00
352.00
351.94
47,364
Mar 26, 2026
12.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
354.00
359.00
350.00
354.00
353.94
121,254
Mar 25, 2026
345.00
367.50
340.00
362.50
362.32
44,338
Mar 24, 2026
350.00
355.00
340.00
348.00
347.83
57,158
Mar 23, 2026
365.00
370.00
350.32
360.00
359.82
76,108
Mar 20, 2026
365.00
370.00
360.00
365.00
364.82
64,861
Mar 19, 2026
372.50
376.00
360.00
365.00
364.82
64,264
Mar 18, 2026
375.00
380.00
370.00
375.00
374.81
32,042
Mar 17, 2026
375.00
380.00
370.00
375.00
374.81
14,315
Mar 16, 2026
380.00
390.00
370.00
375.00
374.81
81,033
Mar 13, 2026
385.00
390.00
375.00
380.00
379.81
34,541
Mar 12, 2026
395.00
400.00
380.00
390.00
389.81
99,133
Mar 11, 2026
395.00
400.00
390.00
393.00
392.80
17,251
Mar 10, 2026
395.00
400.00
390.00
400.00
399.80
22,404
Mar 9, 2026
385.00
400.00
380.00
395.00
394.80
82,739
Mar 6, 2026
390.00
400.00
380.00
390.00
389.81
55,302
Mar 5, 2026
390.00
400.00
380.00
390.00
389.81
11,100
Mar 4, 2026
390.00
395.90
380.00
390.00
389.81
41,034
Mar 3, 2026
390.00
394.20
380.00
390.00
389.81
61,640
Mar 2, 2026
390.00
393.99
393.99
390.00
389.81
13,063
Feb 27, 2026
390.00
400.00
380.00
390.00
389.81
19,415
Feb 26, 2026
390.00
400.00
384.00
390.00
389.81
19,578
Feb 25, 2026
390.00
400.00
380.00
390.00
389.81
22,343
Feb 24, 2026
390.00
400.00
380.00
399.00
398.80
18,303
Feb 23, 2026
390.00
400.00
380.00
390.00
389.81
67,856
Feb 20, 2026
390.00
400.00
380.00
390.00
389.81
10,486
Feb 19, 2026
387.50
400.00
380.00
390.00
389.81
71,768
Feb 18, 2026
382.50
395.00
375.00
387.50
387.31
59,648
Feb 17, 2026
382.50
387.00
381.20
382.50
382.31
8,823
Feb 16, 2026
377.50
387.00
375.00
382.50
382.31
223,733
Feb 13, 2026
382.50
386.10
375.00
377.50
377.31
42,082
Feb 12, 2026
382.50
390.00
372.22
380.00
379.81
57,525
Feb 11, 2026
385.00
390.00
380.00
384.00
383.81
55,783
Feb 10, 2026
392.50
395.00
384.00
390.00
389.81
32,563
Feb 9, 2026
417.50
430.00
390.00
391.00
390.81
182,100
Feb 6, 2026
392.50
410.00
390.00
402.50
402.30
37,761
Feb 5, 2026
392.50
395.00
390.00
392.00
391.80
18,819
Feb 4, 2026
395.00
396.00
390.00
392.50
392.30
18,312
Feb 3, 2026
397.50
402.00
390.00
395.00
394.80
40,131
Feb 2, 2026
395.00
400.00
395.00
400.00
399.80
36,775
Jan 30, 2026
395.00
400.00
393.00
400.00
399.80
37,667
Jan 29, 2026
400.00
420.00
390.00
395.00
394.80
46,402
Jan 28, 2026
395.00
410.00
390.00
400.00
399.80
24,419
Jan 27, 2026
405.00
410.00
390.00
395.00
394.80
35,475
Jan 26, 2026
392.50
410.00
385.00
405.00
404.80
54,522
Jan 23, 2026
380.00
390.00
375.00
390.00
389.81
40,418
Jan 22, 2026
380.00
385.00
375.00
384.00
383.81
36,703
Jan 21, 2026
377.50
385.00
375.00
385.00
384.81
42,396
Jan 20, 2026
377.50
381.00
376.50
377.50
377.31
11,004
Jan 19, 2026
360.00
395.00
350.00
377.50
377.31
52,313
Jan 16, 2026
367.50
374.25
360.00
370.00
369.82
55,959
Jan 15, 2026
365.00
375.00
360.00
370.00
369.82
21,857
Jan 14, 2026
360.00
370.00
360.00
365.00
364.82
22,964
Jan 13, 2026
357.50
370.00
350.00
360.00
359.82
14,284
Jan 12, 2026
360.00
365.00
350.00
357.50
357.32
21,553
Jan 9, 2026
347.50
362.50
345.00
360.00
359.82
37,425
Jan 8, 2026
355.00
360.00
345.00
347.50
347.33
30,978
Jan 7, 2026
357.50
361.00
348.50
355.00
354.82
59,048
Jan 6, 2026
367.50
370.00
355.00
357.50
357.32
76,413
Jan 5, 2026
365.00
380.00
360.00
367.50
367.32
120,547
Jan 2, 2026
340.00
370.00
330.00
365.00
364.82
171,159
Dec 31, 2025
332.50
350.00
330.00
340.00
339.83
85,288
Dec 30, 2025
327.50
335.00
323.75
332.50
332.33
14,946
Dec 29, 2025
327.50
335.00
320.00
327.50
327.34
22,975
Dec 24, 2025
325.00
335.00
321.33
327.50
327.34
46,704
Dec 23, 2025
327.50
330.00
320.00
326.00
325.84
32,571
Dec 22, 2025
327.50
330.00
325.35
330.00
329.84
9,509
Dec 19, 2025
327.50
330.00
325.50
328.00
327.84
21,670
Dec 18, 2025
330.00
331.50
326.00
327.50
327.34
23,177
Dec 17, 2025
332.50
340.00
326.26
330.00
329.84
10,392
Dec 16, 2025
332.50
340.00
326.00
332.00
331.83
39,985
Dec 15, 2025
327.50
333.90
326.90
332.50
332.33
22,011
Dec 12, 2025
337.50
340.00
325.80
330.00
329.84
70,129
Dec 11, 2025
337.50
345.00
335.00
345.00
344.83
11,059
Dec 10, 2025
337.50
348.00
336.00
342.00
341.83
8,444
Dec 9, 2025
342.50
348.00
336.00
342.50
342.33
11,978
Dec 8, 2025
342.50
350.00
335.00
342.50
342.33
7,688
Dec 5, 2025
342.50
350.00
336.00
342.50
342.33
10,220
Dec 4, 2025
345.00
350.00
339.00
342.50
342.33
31,645
Dec 3, 2025
342.50
348.00
335.00
345.00
344.83
12,369
Dec 2, 2025
342.50
350.00
336.00
348.00
347.83
37,081
Dec 1, 2025
337.50
348.00
328.00
348.00
347.83
38,373
Nov 28, 2025
322.50
325.00
321.00
323.00
322.84
6,759
Nov 27, 2025
322.50
325.00
320.00
324.00
323.84
29,851
Nov 26, 2025
322.50
325.00
320.23
322.50
322.34
9,446
Nov 25, 2025
330.00
330.00
320.00
326.00
325.84
182,608
Nov 24, 2025
330.00
335.00
325.75
330.00
329.84
29,373
Nov 21, 2025
327.50
334.90
325.00
330.00
329.84
44,144
Nov 20, 2025
327.50
328.00
325.35
327.50
327.34
9,082
Nov 19, 2025
332.50
331.50
322.46
325.00
324.84
45,199
Nov 18, 2025
332.50
335.00
326.00
332.50
332.33
28,396
Nov 17, 2025
335.00
337.00
330.00
335.00
334.83
12,785
Nov 14, 2025
337.50
337.00
331.00
333.00
332.83
25,317
Nov 13, 2025
340.00
340.00
335.00
337.00
336.83
26,156
Nov 12, 2025
337.50
341.80
331.50
340.00
339.83
21,768
Nov 11, 2025
345.00
345.00
332.20
340.00
339.83
65,198
Nov 10, 2025
342.50
344.60
336.13
345.00
344.83
34,823
Nov 7, 2025
345.00
344.00
334.89
342.50
342.33
18,292
Nov 6, 2025
345.00
350.00
340.00
340.00
339.83
6,703
Nov 5, 2025
345.00
344.00
340.00
345.00
344.83
11,033
Nov 4, 2025
345.00
342.90
340.50
345.00
344.83
9,870
Nov 3, 2025
352.50
359.00
336.25
345.00
344.83
31,497
