Wincanton (WIN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wincanton

Date Open High Low Close* Volume
14/07/2023 266.00p 266.00p 253.10p 255.00p 104355
13/07/2023 248.00p 268.00p 244.99p 263.00p 129060
12/07/2023 252.00p 261.00p 245.32p 256.50p 391256
11/07/2023 252.00p 262.56p 251.50p 251.50p 49315
10/07/2023 256.50p 261.00p 251.00p 255.00p 57735
07/07/2023 252.50p 254.50p 247.50p 252.50p 64696
06/07/2023 253.00p 260.00p 251.00p 252.00p 160207
05/07/2023 255.00p 260.33p 247.50p 256.00p 39077
04/07/2023 255.00p 260.50p 252.25p 260.00p 163163
03/07/2023 252.00p 259.50p 248.00p 255.00p 87070
30/06/2023 259.50p 259.50p 248.00p 251.50p 53759
29/06/2023 256.00p 257.05p 252.00p 252.50p 46659
28/06/2023 250.00p 256.50p 248.50p 254.00p 74553
27/06/2023 251.50p 260.50p 247.50p 255.00p 165147
26/06/2023 251.50p 259.27p 248.00p 249.00p 850278
23/06/2023 251.00p 254.00p 251.00p 251.00p 196593
22/06/2023 254.50p 260.50p 251.00p 251.00p 138083
21/06/2023 262.50p 268.40p 253.50p 255.00p 127895
20/06/2023 270.50p 273.60p 263.00p 263.00p 139526
19/06/2023 272.50p 275.20p 267.50p 268.00p 160096
16/06/2023 272.00p 272.50p 270.00p 272.00p 175906
15/06/2023 270.00p 272.00p 265.00p 271.50p 72479
14/06/2023 272.00p 272.00p 258.50p 270.00p 137811
13/06/2023 261.00p 271.50p 252.50p 269.00p 205997
12/06/2023 264.50p 266.00p 252.50p 262.00p 155747
09/06/2023 256.50p 264.00p 255.50p 264.00p 128322
08/06/2023 256.00p 258.50p 252.00p 258.50p 350580
07/06/2023 255.50p 261.00p 254.93p 255.00p 235551
06/06/2023 256.50p 263.15p 255.50p 257.00p 124235
05/06/2023 256.00p 258.50p 254.00p 257.00p 288493
02/06/2023 254.50p 256.50p 249.50p 254.50p 170854
01/06/2023 249.00p 252.00p 245.00p 250.00p 171249
31/05/2023 242.00p 248.00p 238.83p 247.50p 186396
30/05/2023 241.50p 246.50p 240.50p 243.50p 246177
26/05/2023 235.00p 245.50p 235.00p 241.00p 103283
25/05/2023 238.50p 242.00p 237.00p 238.50p 79724
24/05/2023 235.00p 241.50p 234.00p 240.00p 164566
23/05/2023 235.00p 245.00p 231.00p 242.00p 339999
22/05/2023 226.50p 233.18p 212.00p 232.00p 430642
19/05/2023 212.00p 218.00p 211.08p 217.00p 159443
18/05/2023 216.00p 226.50p 206.00p 206.50p 316415
17/05/2023 223.00p 223.50p 209.50p 214.00p 84456
16/05/2023 212.50p 227.50p 209.00p 212.50p 135787
15/05/2023 219.00p 227.50p 212.50p 212.50p 88302
12/05/2023 219.00p 227.50p 216.50p 217.50p 77124
11/05/2023 228.00p 228.00p 216.50p 218.00p 124673
10/05/2023 220.00p 225.00p 218.50p 218.50p 143430
09/05/2023 221.00p 223.50p 204.00p 223.50p 114471
05/05/2023 214.00p 220.00p 211.50p 220.00p 451265
04/05/2023 204.50p 215.86p 204.50p 212.00p 2248929
03/05/2023 212.00p 216.50p 212.00p 215.00p 589992
02/05/2023 214.00p 217.00p 213.00p 214.50p 855731
28/04/2023 212.50p 217.50p 211.00p 215.00p 172136
27/04/2023 212.00p 214.50p 210.50p 213.00p 100455
26/04/2023 216.50p 219.50p 208.13p 213.50p 151385
25/04/2023 214.00p 217.50p 206.00p 216.50p 565373
24/04/2023 212.00p 215.00p 206.93p 210.50p 1068277
21/04/2023 215.00p 215.00p 212.50p 214.00p 161857
20/04/2023 211.00p 215.50p 209.00p 214.00p 969966
19/04/2023 210.00p 214.60p 208.00p 213.50p 136386
18/04/2023 213.50p 219.50p 211.41p 213.00p 89705
17/04/2023 214.50p 217.00p 212.00p 212.00p 96500
14/04/2023 214.00p 219.50p 204.00p 215.00p 254667
13/04/2023 214.50p 219.50p 210.00p 214.50p 102694
12/04/2023 211.50p 218.50p 210.00p 214.00p 145927
11/04/2023 210.00p 214.50p 207.73p 209.50p 126455
06/04/2023 208.50p 213.50p 207.26p 211.00p 132018
05/04/2023 207.50p 208.50p 204.48p 207.00p 155051
04/04/2023 214.00p 219.50p 208.50p 208.50p 137628
03/04/2023 220.00p 220.00p 207.80p 216.50p 161617
31/03/2023 215.50p 218.50p 212.65p 216.00p 433328
30/03/2023 215.00p 215.50p 210.90p 214.00p 295333
29/03/2023 207.00p 209.00p 204.00p 209.00p 190492
28/03/2023 206.50p 214.50p 204.00p 204.00p 631809
27/03/2023 204.00p 211.00p 203.50p 206.00p 539953
24/03/2023 203.00p 210.00p 203.00p 207.50p 279457
23/03/2023 203.50p 210.50p 196.20p 205.50p 326007
22/03/2023 197.60p 203.00p 191.80p 203.00p 115760
21/03/2023 196.00p 200.50p 192.64p 197.60p 477219
20/03/2023 190.20p 199.00p 187.00p 194.80p 248984
17/03/2023 198.00p 201.50p 190.80p 192.40p 365058
16/03/2023 208.00p 210.50p 197.20p 198.20p 159996
15/03/2023 207.50p 209.50p 200.24p 205.50p 192455
14/03/2023 205.50p 211.40p 204.00p 208.00p 355847
13/03/2023 219.50p 221.50p 208.50p 210.00p 137047
10/03/2023 211.00p 219.00p 203.50p 219.00p 314336
09/03/2023 216.00p 223.50p 214.50p 216.00p 377157
08/03/2023 222.00p 226.75p 214.74p 219.00p 1529063
07/03/2023 220.00p 235.00p 198.20p 223.00p 4227736
06/03/2023 300.00p 309.00p 296.95p 305.50p 107307
03/03/2023 301.50p 306.14p 300.00p 302.00p 200932
02/03/2023 310.00p 311.98p 300.00p 300.00p 239661
01/03/2023 316.00p 317.46p 308.00p 309.00p 150615
28/02/2023 320.50p 323.01p 310.00p 312.00p 361877
27/02/2023 319.00p 323.00p 316.50p 321.50p 74536
24/02/2023 319.00p 320.50p 316.00p 318.50p 308398
23/02/2023 315.50p 320.00p 315.00p 317.50p 127525
22/02/2023 310.00p 315.50p 308.00p 312.50p 139007
21/02/2023 306.50p 316.50p 304.00p 314.00p 321672
20/02/2023 288.00p 305.46p 283.50p 304.00p 2170399
17/02/2023 299.00p 299.00p 286.50p 290.00p 48517
16/02/2023 292.50p 295.50p 286.50p 289.00p 1602344
15/02/2023 291.50p 298.50p 284.25p 289.50p 44501
14/02/2023 295.00p 300.36p 289.74p 291.50p 140902
13/02/2023 297.00p 300.00p 294.00p 295.50p 215586
10/02/2023 298.00p 301.00p 295.00p 299.50p 592469
09/02/2023 297.50p 301.00p 297.00p 300.00p 498677
08/02/2023 303.00p 309.50p 299.00p 299.00p 57065
07/02/2023 302.50p 305.00p 296.50p 302.00p 90230
06/02/2023 304.50p 309.00p 294.50p 302.50p 114912
03/02/2023 304.50p 307.43p 300.01p 305.50p 211751
02/02/2023 300.00p 303.00p 298.00p 303.00p 83407
01/02/2023 298.00p 302.00p 289.80p 299.00p 126153
31/01/2023 300.50p 300.50p 295.00p 296.00p 131791
30/01/2023 292.50p 302.50p 292.50p 299.50p 41101
27/01/2023 295.00p 300.50p 293.00p 295.50p 80555
26/01/2023 303.00p 303.00p 297.50p 298.50p 63914
25/01/2023 297.00p 300.50p 295.00p 298.00p 64179
24/01/2023 300.00p 304.24p 293.63p 297.00p 400898
23/01/2023 306.00p 306.50p 295.00p 297.00p 554962
20/01/2023 310.00p 310.00p 300.00p 302.50p 169275
19/01/2023 311.00p 311.00p 297.00p 298.50p 862891
18/01/2023 311.00p 311.00p 303.00p 303.00p 112193
17/01/2023 313.50p 313.50p 309.00p 309.50p 92989
16/01/2023 325.00p 325.00p 311.50p 314.00p 236620
13/01/2023 337.50p 339.42p 322.78p 325.50p 729477
12/01/2023 344.50p 344.50p 340.00p 341.00p 110591
11/01/2023 337.50p 347.50p 337.50p 342.50p 62018
10/01/2023 337.00p 341.00p 335.50p 337.50p 169175
09/01/2023 337.50p 337.50p 332.50p 336.00p 153252
06/01/2023 335.00p 338.50p 330.00p 331.00p 292570
05/01/2023 337.50p 341.00p 334.00p 334.00p 62569
04/01/2023 341.50p 344.00p 336.00p 336.50p 194990
03/01/2023 337.00p 344.50p 334.90p 340.00p 76884
30/12/2022 336.50p 345.00p 336.10p 337.00p 69642
29/12/2022 336.00p 345.00p 334.00p 344.00p 40262
28/12/2022 338.00p 342.00p 337.50p 340.00p 17379
23/12/2022 331.50p 344.50p 331.50p 344.50p 29793
22/12/2022 333.50p 339.88p 332.00p 337.50p 62343
21/12/2022 339.00p 341.50p 332.50p 339.00p 36668
20/12/2022 339.50p 341.50p 332.00p 334.00p 29097
19/12/2022 337.50p 341.50p 332.92p 336.00p 27756
16/12/2022 332.50p 336.00p 329.00p 334.00p 58472
15/12/2022 337.00p 340.78p 335.50p 336.00p 19740
14/12/2022 340.00p 349.50p 334.50p 339.00p 110472
13/12/2022 349.50p 349.50p 339.50p 342.00p 557461
12/12/2022 342.50p 349.50p 337.00p 341.00p 105211
09/12/2022 353.50p 356.58p 342.00p 346.00p 96514
08/12/2022 347.00p 360.00p 346.00p 346.50p 119917
07/12/2022 358.50p 363.60p 350.50p 350.50p 42297
06/12/2022 360.50p 378.50p 354.50p 358.00p 56556
05/12/2022 360.50p 379.50p 358.00p 359.50p 29665
02/12/2022 369.50p 374.50p 358.00p 360.50p 48135
01/12/2022 385.00p 385.00p 356.50p 361.00p 258798
30/11/2022 353.00p 378.50p 353.00p 372.00p 226581
29/11/2022 370.00p 375.10p 363.50p 366.50p 55925
28/11/2022 370.00p 378.50p 360.50p 365.50p 91187
25/11/2022 372.00p 378.50p 365.00p 368.00p 36703
24/11/2022 367.50p 372.00p 360.50p 370.00p 363054
23/11/2022 358.00p 368.50p 350.50p 362.00p 316865
22/11/2022 368.50p 368.50p 356.00p 362.00p 1000897
21/11/2022 370.00p 370.00p 356.00p 360.00p 189388
18/11/2022 360.00p 371.00p 358.73p 366.00p 237480
17/11/2022 354.50p 372.50p 353.50p 355.00p 719879
16/11/2022 368.00p 370.36p 364.00p 364.00p 791893
15/11/2022 385.50p 399.00p 363.00p 368.50p 610363
14/11/2022 360.00p 371.50p 352.00p 368.50p 44745
11/11/2022 374.50p 376.50p 362.00p 368.00p 60520
10/11/2022 354.50p 365.50p 349.04p 365.50p 38165
09/11/2022 354.00p 369.00p 354.00p 361.50p 39683
08/11/2022 353.50p 360.00p 352.50p 357.50p 28784
07/11/2022 351.00p 360.50p 336.16p 360.00p 78560
04/11/2022 356.00p 357.50p 331.00p 351.00p 39422
03/11/2022 351.50p 356.50p 342.00p 342.00p 31511
02/11/2022 341.50p 349.50p 340.00p 342.00p 149315
01/11/2022 330.00p 347.50p 326.50p 338.00p 287718
31/10/2022 332.00p 334.50p 323.50p 329.00p 174620
28/10/2022 340.00p 340.00p 320.50p 323.00p 66238
27/10/2022 339.50p 346.50p 322.50p 326.00p 119724
26/10/2022 328.00p 329.50p 323.00p 325.00p 237815
25/10/2022 330.00p 341.50p 324.00p 324.00p 258663
24/10/2022 328.00p 331.00p 322.00p 326.50p 64590
21/10/2022 327.50p 346.00p 326.00p 333.50p 31317
20/10/2022 325.50p 331.56p 324.84p 327.00p 27817
19/10/2022 327.00p 346.50p 326.50p 332.00p 45568
18/10/2022 330.00p 337.60p 324.00p 331.00p 32199
17/10/2022 328.00p 334.00p 315.00p 325.00p 135839
14/10/2022 329.50p 330.00p 309.00p 311.00p 821051
13/10/2022 325.00p 325.00p 318.00p 322.00p 92242
12/10/2022 320.00p 324.50p 312.50p 323.00p 158953
11/10/2022 330.00p 330.50p 322.50p 322.50p 216350
10/10/2022 312.00p 326.67p 304.50p 326.00p 106088
07/10/2022 318.00p 325.77p 310.00p 320.00p 166009
06/10/2022 301.50p 306.00p 299.00p 304.00p 81539
05/10/2022 301.50p 304.50p 299.50p 299.50p 81395
04/10/2022 299.50p 306.00p 285.00p 306.00p 94054
03/10/2022 294.50p 299.50p 291.08p 293.00p 108028
30/09/2022 280.50p 294.97p 280.50p 292.50p 121228
29/09/2022 285.00p 290.00p 280.48p 282.00p 73267
28/09/2022 289.50p 298.50p 270.50p 295.50p 212542

*Close Price adjusted for both dividends and splits