Wynnstay Group plc WYN
LSE · United Kingdom · Process Industries
GBp 360.00+5.90 (+1.67%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 360.00 | 0.00% | GBp 357.50 | GBp 365.00 | GBp 356.85 | 34.32K |
| 2026-09-30 | GBp 360.00 | -1.37% | GBp 365.00 | GBp 370.00 | GBp 355.00 | 21.08K |
| 2026-09-29 | GBp 365.00 | +0.27% | GBp 365.00 | GBp 370.00 | GBp 360.00 | 35.80K |
| 2026-09-28 | GBp 364.00 | 0.00% | GBp 365.00 | GBp 370.00 | GBp 360.00 | 12.27K |
| 2026-09-25 | GBp 364.00 | +0.41% | GBp 362.50 | GBp 370.00 | GBp 361.23 | 40.74K |
| 2026-09-24 | GBp 362.50 | +1.40% | GBp 357.50 | GBp 370.00 | GBp 355.00 | 4.41K |
| 2026-09-23 | GBp 357.50 | 0.00% | GBp 357.50 | GBp 365.00 | GBp 359.60 | 18.83K |
| 2026-09-22 | GBp 357.50 | 0.00% | GBp 357.50 | GBp 365.00 | GBp 357.50 | 26.40K |
| 2026-09-21 | GBp 357.50 | -0.69% | GBp 360.00 | GBp 365.00 | GBp 350.00 | 22.33K |
| 2026-09-18 | GBp 360.00 | 0.00% | GBp 360.00 | GBp 364.00 | GBp 355.00 | 29.35K |
| 2026-09-17 | GBp 360.00 | -0.69% | GBp 362.50 | GBp 365.00 | GBp 355.00 | 26.94K |
| 2026-09-16 | GBp 362.50 | 0.00% | GBp 362.50 | GBp 365.00 | GBp 360.00 | 4.38K |
| 2026-09-15 | GBp 362.50 | 0.00% | GBp 362.50 | GBp 370.00 | GBp 360.00 | 20.77K |
| 2026-09-14 | GBp 362.50 | 0.00% | GBp 362.50 | GBp 365.00 | GBp 360.00 | 7.55K |
| 2026-09-11 | GBp 362.50 | +0.69% | GBp 365.00 | GBp 370.00 | GBp 360.00 | 18.17K |
| 2026-09-10 | GBp 360.00 | -1.37% | GBp 365.00 | GBp 370.00 | GBp 360.00 | 73.44K |
| 2026-09-09 | GBp 365.00 | 0.00% | GBp 365.00 | GBp 370.00 | GBp 361.20 | 32.11K |
| 2026-09-08 | GBp 365.00 | 0.00% | GBp 365.00 | GBp 370.00 | GBp 360.00 | 12.01K |
| 2026-09-07 | GBp 365.00 | 0.00% | GBp 365.00 | GBp 370.00 | GBp 360.00 | 18.94K |
| 2026-09-04 | GBp 365.00 | 0.00% | GBp 365.00 | GBp 370.00 | GBp 360.00 | 27.95K |
| 2026-09-03 | GBp 365.00 | 0.00% | GBp 365.00 | GBp 370.00 | GBp 360.00 | 13.93K |
| 2026-09-02 | GBp 365.00 | -1.35% | GBp 370.00 | GBp 380.00 | GBp 360.00 | 21.55K |
| 2026-09-01 | GBp 370.00 | +2.49% | GBp 365.00 | GBp 380.00 | GBp 360.00 | 14.68K |
| 2026-08-28 | GBp 361.00 | -1.77% | GBp 367.50 | GBp 370.00 | GBp 360.00 | 24.32K |
| 2026-08-27 | GBp 367.50 | -2.00% | GBp 375.00 | GBp 380.00 | GBp 365.00 | 22.41K |
| 2026-08-26 | GBp 375.00 | 0.00% | GBp 375.00 | GBp 380.00 | GBp 370.00 | 13.00K |
| 2026-08-25 | GBp 375.00 | 0.00% | GBp 375.00 | GBp 380.00 | GBp 370.00 | 17.25K |
| 2026-08-24 | GBp 375.00 | 0.00% | GBp 375.00 | GBp 380.00 | GBp 370.00 | 19.58K |
| 2026-08-21 | GBp 375.00 | +0.27% | GBp 375.00 | GBp 378.00 | GBp 372.00 | 9.93K |
| 2026-08-20 | GBp 374.00 | +0.40% | GBp 372.50 | GBp 384.89 | GBp 365.00 | 34.90K |
| 2026-08-19 | GBp 372.50 | -0.67% | GBp 375.00 | GBp 380.00 | GBp 370.00 | 15.74K |
| 2026-08-18 | GBp 375.00 | +0.67% | GBp 372.50 | GBp 380.00 | GBp 365.00 | 23.87K |
| 2026-08-17 | GBp 372.50 | 0.00% | GBp 372.50 | GBp 380.00 | GBp 365.00 | 29.50K |
| 2026-08-14 | GBp 372.50 | +0.68% | GBp 372.50 | GBp 379.50 | GBp 370.34 | 10.44K |
| 2026-08-13 | GBp 370.00 | -0.67% | GBp 372.50 | GBp 380.00 | GBp 365.00 | 7.44K |
| 2026-08-12 | GBp 372.50 | 0.00% | GBp 372.50 | GBp 378.75 | GBp 368.30 | 26.17K |
| 2026-08-11 | GBp 372.50 | -0.67% | GBp 372.50 | GBp 380.00 | GBp 365.00 | 15.86K |
| 2026-08-10 | GBp 375.00 | 0.00% | GBp 375.00 | GBp 380.00 | GBp 370.00 | 25.40K |
| 2026-08-07 | GBp 375.00 | +0.67% | GBp 372.50 | GBp 380.00 | GBp 365.00 | 45.56K |
| 2026-08-06 | GBp 372.50 | 0.00% | GBp 372.50 | GBp 379.68 | GBp 366.43 | 12.15K |
| 2026-08-05 | GBp 372.50 | +1.36% | GBp 367.50 | GBp 380.00 | GBp 360.00 | 35.96K |
| 2026-08-04 | GBp 367.50 | 0.00% | GBp 367.50 | GBp 375.00 | GBp 360.00 | 15.45K |
| 2026-08-03 | GBp 367.50 | +0.68% | GBp 365.00 | GBp 375.00 | GBp 360.00 | 24.41K |
| 2026-07-31 | GBp 365.00 | 0.00% | GBp 365.00 | GBp 375.00 | GBp 360.00 | 32.21K |
| 2026-07-30 | GBp 365.00 | 0.00% | GBp 365.00 | GBp 370.00 | GBp 360.00 | 8.48K |
| 2026-07-29 | GBp 365.00 | 0.00% | GBp 365.00 | GBp 370.00 | GBp 360.00 | 9.15K |
| 2026-07-28 | GBp 365.00 | 0.00% | GBp 365.00 | GBp 370.00 | GBp 360.00 | 13.96K |
| 2026-07-27 | GBp 365.00 | 0.00% | GBp 365.00 | GBp 370.00 | GBp 360.00 | 21.28K |
| 2026-07-24 | GBp 365.00 | 0.00% | GBp 365.00 | GBp 370.00 | GBp 360.00 | 56.02K |
| 2026-07-23 | GBp 365.00 | 0.00% | GBp 365.00 | GBp 370.00 | GBp 360.00 | 11.00K |
| 2026-07-22 | GBp 365.00 | +0.27% | GBp 365.00 | GBp 370.00 | GBp 360.00 | 25.72K |
| 2026-07-21 | GBp 364.00 | -1.36% | GBp 367.50 | GBp 370.00 | GBp 358.50 | 21.71K |
| 2026-07-20 | GBp 369.00 | +0.41% | GBp 367.50 | GBp 375.00 | GBp 360.00 | 11.07K |
| 2026-07-17 | GBp 367.50 | +1.24% | GBp 367.50 | GBp 368.89 | GBp 360.00 | 11.32K |
| 2026-07-16 | GBp 363.00 | -1.22% | GBp 367.50 | GBp 375.00 | GBp 360.00 | 18.03K |
| 2026-07-15 | GBp 367.50 | 0.00% | GBp 367.50 | GBp 372.00 | GBp 365.00 | 21.27K |
| 2026-07-14 | GBp 367.50 | -0.68% | GBp 367.50 | GBp 372.75 | GBp 360.00 | 12.94K |
| 2026-07-13 | GBp 370.00 | -1.33% | GBp 375.00 | GBp 380.00 | GBp 363.00 | 33.37K |
| 2026-07-10 | GBp 375.00 | 0.00% | GBp 375.00 | GBp 380.00 | GBp 370.00 | 6.95K |
| 2026-07-09 | GBp 375.00 | 0.00% | GBp 375.00 | GBp 380.00 | GBp 370.00 | 8.77K |
| 2026-07-08 | GBp 375.00 | 0.00% | GBp 375.00 | GBp 380.00 | GBp 370.00 | 9.19K |
| 2026-07-07 | GBp 375.00 | 0.00% | GBp 375.00 | GBp 380.00 | GBp 370.00 | 24.77K |
| 2026-07-06 | GBp 375.00 | +1.35% | GBp 375.00 | GBp 380.00 | GBp 370.00 | 48.37K |
| 2026-07-03 | GBp 370.00 | +1.37% | GBp 365.00 | GBp 375.00 | GBp 360.00 | 21.84K |
| 2026-07-02 | GBp 365.00 | 0.00% | GBp 365.00 | GBp 370.00 | GBp 363.60 | 25.57K |
| 2026-07-01 | GBp 365.00 | 0.00% | GBp 365.00 | GBp 369.89 | GBp 363.00 | 32.40K |
| 2026-06-30 | GBp 365.00 | 0.00% | GBp 365.00 | GBp 370.00 | GBp 360.00 | 15.60K |
| 2026-06-29 | GBp 365.00 | +4.29% | GBp 350.00 | GBp 370.00 | GBp 345.00 | 98.88K |
| 2026-06-26 | GBp 350.00 | +2.94% | GBp 350.00 | GBp 355.00 | GBp 345.00 | 8.91K |
| 2026-06-25 | GBp 340.00 | -2.86% | GBp 350.00 | GBp 350.00 | GBp 340.00 | 28.06K |
| 2026-06-24 | GBp 350.00 | 0.00% | GBp 350.00 | GBp 355.00 | GBp 346.00 | 26.53K |
| 2026-06-23 | GBp 350.00 | 0.00% | GBp 350.00 | GBp 352.00 | GBp 345.00 | 20.91K |
| 2026-06-22 | GBp 350.00 | 0.00% | GBp 350.00 | GBp 355.00 | GBp 345.00 | 16.04K |
| 2026-06-19 | GBp 350.00 | 0.00% | GBp 350.00 | GBp 355.00 | GBp 345.00 | 17.54K |
| 2026-06-18 | GBp 350.00 | 0.00% | GBp 350.00 | GBp 355.00 | GBp 345.00 | 6.14K |
| 2026-06-17 | GBp 350.00 | 0.00% | GBp 350.00 | GBp 350.69 | GBp 348.00 | 17.80K |
| 2026-06-16 | GBp 350.00 | -1.41% | GBp 350.00 | GBp 355.00 | GBp 345.00 | 9.98K |
| 2026-06-15 | GBp 355.00 | +1.43% | GBp 350.00 | GBp 355.00 | GBp 345.00 | 68.09K |
| 2026-06-12 | GBp 350.00 | +0.72% | GBp 347.50 | GBp 355.00 | GBp 345.00 | 10.97K |
| 2026-06-11 | GBp 347.50 | +0.72% | GBp 345.00 | GBp 355.00 | GBp 340.00 | 17.66K |
| 2026-06-10 | GBp 345.00 | +1.47% | GBp 345.00 | GBp 350.00 | GBp 335.00 | 4.86K |
| 2026-06-09 | GBp 340.00 | -1.45% | GBp 345.00 | GBp 350.00 | GBp 340.00 | 7.14K |
| 2026-06-08 | GBp 345.00 | 0.00% | GBp 345.00 | GBp 355.00 | GBp 340.00 | 17.67K |
| 2026-06-05 | GBp 345.00 | +1.47% | GBp 345.00 | GBp 350.00 | GBp 340.00 | 57.54K |
| 2026-06-04 | GBp 340.00 | -2.86% | GBp 355.00 | GBp 360.00 | GBp 340.00 | 34.19K |
| 2026-06-03 | GBp 350.00 | -2.78% | GBp 360.00 | GBp 360.00 | GBp 350.00 | 18.73K |
| 2026-06-02 | GBp 360.00 | -1.37% | GBp 365.00 | GBp 370.00 | GBp 359.96 | 44.59K |
| 2026-06-01 | GBp 365.00 | +1.39% | GBp 370.00 | GBp 380.00 | GBp 360.00 | 32.07K |
| 2026-05-29 | GBp 360.00 | -2.70% | GBp 370.00 | GBp 380.00 | GBp 360.00 | 200.99K |
| 2026-05-28 | GBp 370.00 | 0.00% | GBp 370.00 | GBp 380.00 | GBp 360.00 | 35.82K |