Wynnstay Group plc WYN
LSE · Birleşik Krallık · Proses Endüstrileri
GBp 360,00+5,90 (+%1,67)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | GBp 370,00 | %0,00 | GBp 370,00 | GBp 380,00 | GBp 360,00 | 12,42K |