1. Share Prices

  2. Wynnstay Group PLC (WYN)

370.00p+0.00 (+0.00%)05 Aug 2025, 16:22
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
Aug 5, 2025370.00p380.00p365.00p370.00p21,248
Aug 4, 2025370.00p375.00p360.00p370.00p1,845
Aug 1, 2025370.00p377.00p363.20p370.00p20,193
Jul 31, 2025370.00p380.00p366.75p370.00p11,734
Jul 30, 2025370.00p379.80p361.75p370.00p12,913
Jul 29, 2025370.00p381.00p361.00p370.00p5,224
Jul 28, 2025370.00p373.99p362.50p370.00p37,509
Jul 25, 2025360.00p377.80p360.00p365.00p76,944
Jul 24, 2025360.00p370.00p362.22p365.00p19,952
Jul 23, 2025360.00p370.00p360.93p365.00p23,108
Jul 22, 2025360.00p367.90p360.17p363.00p22,499
Jul 21, 2025364.00p370.00p359.60p368.00p18,303
Jul 18, 2025360.00p370.00p353.50p368.00p37,121
Jul 17, 2025360.00p370.00p359.30p360.00p12,893
Jul 16, 2025360.00p370.00p350.00p370.00p36,320
Jul 15, 2025360.00p370.00p353.30p360.00p29,766
Jul 14, 2025362.50p364.00p352.50p360.00p16,238
Jul 11, 2025362.50p361.60p355.00p362.50p11,203
Jul 10, 2025362.50p366.60p355.00p366.00p25,303
Jul 9, 2025362.50p367.00p355.00p362.50p35,812
Jul 8, 2025370.00p370.00p355.00p362.50p25,282
Jul 7, 2025375.00p385.00p361.00p370.00p25,007
Jul 4, 2025375.00p380.00p365.20p375.00p19,868
Jul 3, 2025380.00p385.00p363.50p380.00p59,378
Jul 2, 2025380.00p385.00p375.00p380.00p47,200
Jul 1, 2025372.50p385.00p363.00p380.00p137,212
Jun 30, 2025362.50p370.00p355.67p367.50p42,876
Jun 27, 2025362.50p370.00p360.00p362.50p53,072
Jun 26, 2025350.00p368.00p348.00p362.50p88,206
Jun 25, 2025350.00p360.00p350.00p350.00p33,775
Jun 24, 2025350.00p360.00p345.00p360.00p13,310
Jun 23, 2025350.00p360.00p349.25p360.00p34,419
Jun 20, 2025347.50p360.00p347.20p350.00p33,180
Jun 19, 2025345.00p355.00p345.60p345.00p31,850
Jun 18, 2025345.00p353.00p346.75p345.00p18,800
Jun 17, 2025342.50p357.50p342.00p345.00p41,276
Jun 16, 2025340.00p354.80p339.60p342.50p18,434
Jun 13, 2025340.00p348.00p335.00p340.00p24,903
Jun 12, 2025340.00p344.00p338.23p340.00p7,629
Jun 11, 2025340.00p347.00p336.00p340.00p19,217
Jun 10, 2025347.50p353.00p336.00p342.50p29,828
Jun 9, 2025350.00p350.00p340.00p347.50p49,246
Jun 6, 2025350.00p355.00p345.00p350.00p57,768
Jun 5, 2025350.00p355.00p345.00p350.00p22,348
Jun 4, 2025340.00p350.00p337.50p350.00p44,527
Jun 3, 2025340.00p345.00p338.60p340.00p34,144
Jun 2, 2025340.00p341.67p335.00p340.00p45,863
May 30, 2025332.50p345.00p335.00p340.00p63,561
May 29, 2025330.00p340.00p326.67p332.50p32,828
May 28, 2025342.50p350.00p330.00p330.00p55,922
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.