Wincanton (WIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/09/2022 310.00p 310.53p 292.50p 292.50p 85069
26/09/2022 301.00p 306.00p 295.78p 302.00p 267705
23/09/2022 330.00p 334.50p 301.00p 303.00p 105566
22/09/2022 319.50p 324.00p 311.00p 317.00p 79252
21/09/2022 325.00p 325.00p 308.00p 309.50p 263277
20/09/2022 334.50p 334.50p 318.00p 318.50p 131877
19/09/2022 335.50p 336.50p 327.00p 331.50p 522925
16/09/2022 335.50p 336.50p 327.00p 331.50p 522925
15/09/2022 336.00p 346.50p 333.50p 336.50p 886448
14/09/2022 349.00p 349.00p 329.00p 331.50p 177565
13/09/2022 349.00p 351.50p 336.00p 339.50p 124513
12/09/2022 347.00p 352.50p 343.74p 351.50p 128847
09/09/2022 344.50p 352.00p 340.00p 345.50p 372645
08/09/2022 342.50p 344.50p 335.00p 341.50p 106955
07/09/2022 338.00p 341.00p 334.00p 340.00p 123295
06/09/2022 336.00p 338.46p 332.00p 336.00p 318853
05/09/2022 337.50p 337.50p 326.50p 332.50p 252585
02/09/2022 335.00p 347.50p 331.50p 340.00p 141587
01/09/2022 337.00p 337.50p 330.00p 336.00p 316133
31/08/2022 330.00p 338.00p 330.00p 337.50p 189193
30/08/2022 350.00p 350.00p 330.50p 334.00p 91865
29/08/2022 332.00p 349.50p 332.00p 338.50p 91232
26/08/2022 332.00p 349.50p 332.00p 338.50p 90854
25/08/2022 335.00p 343.37p 335.00p 341.00p 75051
24/08/2022 354.00p 354.00p 339.50p 342.50p 134848
23/08/2022 365.00p 374.50p 350.50p 353.00p 50336
22/08/2022 372.50p 372.50p 358.00p 363.50p 205346
19/08/2022 379.50p 385.50p 371.00p 372.50p 586921
18/08/2022 379.50p 380.50p 374.50p 380.50p 30149
17/08/2022 380.00p 380.00p 372.00p 374.00p 46033
16/08/2022 371.50p 378.10p 371.50p 375.00p 262884
15/08/2022 379.00p 381.00p 376.00p 376.00p 23877
12/08/2022 376.50p 384.50p 376.50p 380.50p 111633
11/08/2022 382.00p 384.05p 379.00p 379.50p 29157
10/08/2022 398.00p 398.00p 378.00p 384.00p 413802
09/08/2022 389.00p 396.00p 383.92p 385.50p 115358
08/08/2022 388.50p 396.00p 386.50p 389.50p 88318
05/08/2022 385.00p 397.50p 385.00p 391.50p 219005
04/08/2022 375.50p 387.50p 369.00p 385.00p 117279
03/08/2022 376.00p 379.50p 371.00p 379.50p 67396
02/08/2022 374.50p 377.50p 372.00p 377.00p 302578
01/08/2022 373.50p 378.34p 367.50p 376.00p 415265
29/07/2022 355.00p 378.00p 355.00p 377.50p 273408
28/07/2022 360.50p 363.54p 359.50p 360.00p 77979
27/07/2022 360.00p 365.00p 358.85p 365.00p 122876
26/07/2022 371.50p 376.00p 360.00p 362.50p 49370
25/07/2022 382.00p 387.50p 372.00p 378.50p 61735
22/07/2022 373.00p 382.50p 373.00p 379.50p 171375
21/07/2022 382.00p 386.00p 380.48p 383.50p 99336
20/07/2022 373.00p 380.50p 373.00p 380.50p 1020126
19/07/2022 372.00p 380.20p 372.00p 378.00p 87630
18/07/2022 374.00p 375.50p 350.00p 374.00p 100825
15/07/2022 361.00p 366.00p 355.50p 364.00p 200402
14/07/2022 354.50p 360.50p 354.50p 360.50p 197828
13/07/2022 370.00p 370.00p 360.00p 363.00p 177274
12/07/2022 365.00p 365.00p 357.50p 364.00p 144691
11/07/2022 355.00p 363.33p 355.00p 360.00p 86270
08/07/2022 354.00p 360.00p 354.00p 358.50p 64574
07/07/2022 354.00p 355.98p 348.50p 354.00p 210220
06/07/2022 350.00p 355.50p 349.00p 353.00p 96136
05/07/2022 342.00p 350.00p 342.00p 348.00p 216428
04/07/2022 335.50p 348.00p 335.50p 348.00p 183566
01/07/2022 345.50p 347.50p 337.00p 340.00p 111248
30/06/2022 342.00p 347.00p 337.00p 347.00p 234326
29/06/2022 351.50p 358.56p 344.50p 347.50p 97027
28/06/2022 352.00p 358.00p 352.00p 354.50p 77784
27/06/2022 349.50p 354.00p 346.50p 353.50p 224371
24/06/2022 344.50p 347.00p 336.50p 347.00p 149878
23/06/2022 349.50p 351.83p 342.50p 345.00p 74323
22/06/2022 352.00p 353.80p 346.50p 351.00p 183129
21/06/2022 353.00p 358.00p 351.50p 356.00p 88090
20/06/2022 350.00p 354.50p 347.00p 353.00p 68168
17/06/2022 351.00p 354.50p 346.00p 350.00p 131453
16/06/2022 360.00p 361.00p 346.50p 354.00p 195267
15/06/2022 361.00p 368.00p 360.10p 363.00p 82290
14/06/2022 363.00p 363.00p 353.50p 360.00p 117552
13/06/2022 367.00p 367.00p 355.00p 357.00p 107732
10/06/2022 368.50p 371.00p 366.50p 369.50p 105530
09/06/2022 376.50p 379.00p 370.00p 371.00p 121680
08/06/2022 380.00p 381.50p 375.00p 381.50p 146698
07/06/2022 385.00p 392.50p 383.50p 384.00p 108100
06/06/2022 392.50p 396.50p 388.00p 391.00p 91377
03/06/2022 375.00p 388.00p 375.00p 388.00p 635130
02/06/2022 375.00p 388.00p 375.00p 388.00p 635130
01/06/2022 375.00p 388.00p 375.00p 388.00p 635130
31/05/2022 380.00p 388.50p 372.50p 379.50p 3820898
30/05/2022 393.00p 393.50p 381.00p 386.50p 250725
27/05/2022 410.00p 410.00p 386.50p 388.00p 402818
26/05/2022 415.00p 415.00p 394.00p 404.50p 251352
25/05/2022 411.00p 411.00p 397.50p 404.00p 237766
24/05/2022 413.50p 417.50p 405.96p 407.50p 263815
23/05/2022 415.00p 418.00p 412.50p 416.00p 268325
20/05/2022 406.00p 419.00p 406.00p 413.50p 519726
19/05/2022 410.00p 411.00p 400.00p 402.50p 246724
18/05/2022 407.50p 422.50p 407.50p 410.00p 403877
17/05/2022 415.00p 416.00p 410.50p 412.00p 289911
16/05/2022 404.00p 412.00p 403.50p 411.50p 321291
13/05/2022 392.00p 412.00p 392.00p 404.00p 309486
12/05/2022 400.00p 405.00p 387.72p 402.00p 225116
11/05/2022 396.50p 409.00p 396.50p 400.00p 226135
10/05/2022 394.00p 406.00p 389.00p 398.00p 171495
09/05/2022 401.50p 409.50p 393.00p 399.00p 143064
06/05/2022 406.00p 409.50p 392.14p 406.50p 173631
05/05/2022 398.50p 414.51p 398.50p 412.50p 135462
04/05/2022 406.00p 410.50p 402.50p 405.00p 93184
03/05/2022 403.00p 411.50p 400.00p 407.00p 262964
29/04/2022 409.50p 412.50p 396.00p 408.50p 79316
28/04/2022 403.00p 409.00p 403.00p 409.00p 83634
27/04/2022 396.50p 409.50p 396.00p 403.00p 207349
26/04/2022 403.50p 404.61p 397.50p 397.50p 91275
25/04/2022 403.50p 411.90p 399.50p 405.00p 105047
22/04/2022 420.00p 420.00p 403.50p 409.50p 264254
21/04/2022 414.00p 421.90p 406.00p 406.00p 212543
20/04/2022 422.50p 425.00p 413.50p 415.00p 127563
19/04/2022 413.50p 426.50p 395.50p 424.00p 434653
18/04/2022 390.00p 411.50p 390.00p 411.50p 192292
15/04/2022 390.00p 411.50p 390.00p 411.50p 192292
14/04/2022 390.00p 411.50p 390.00p 411.50p 190446
13/04/2022 396.00p 410.00p 390.50p 410.00p 149163
12/04/2022 396.50p 401.50p 388.06p 400.00p 213104
11/04/2022 393.50p 403.50p 388.22p 400.00p 387787
08/04/2022 389.50p 396.50p 389.10p 390.50p 257835
07/04/2022 376.00p 391.50p 368.50p 390.00p 297328
06/04/2022 385.00p 385.00p 370.00p 370.50p 196085
05/04/2022 375.50p 387.00p 367.00p 381.50p 259583
04/04/2022 390.00p 390.00p 365.50p 372.00p 91328
01/04/2022 380.00p 385.00p 377.00p 377.50p 223871
31/03/2022 380.00p 386.00p 380.00p 386.00p 109322
30/03/2022 375.00p 384.00p 375.00p 380.00p 159287
29/03/2022 380.00p 386.00p 377.00p 384.00p 90140
28/03/2022 376.00p 380.00p 375.00p 377.00p 88952
25/03/2022 371.00p 378.00p 367.00p 377.00p 136838
24/03/2022 370.00p 372.00p 357.00p 371.00p 118805
23/03/2022 359.00p 365.00p 359.00p 363.00p 399305
22/03/2022 362.00p 367.00p 358.00p 362.00p 111353
21/03/2022 348.00p 364.00p 348.00p 361.00p 139573
18/03/2022 355.00p 359.00p 350.00p 357.00p 147131
17/03/2022 355.00p 360.00p 350.00p 353.00p 109326
16/03/2022 347.00p 356.00p 341.79p 355.00p 156825
15/03/2022 345.00p 345.00p 330.00p 340.00p 220531
14/03/2022 345.00p 345.00p 333.00p 340.00p 169435
11/03/2022 330.00p 338.00p 323.00p 334.00p 162723
10/03/2022 318.00p 325.00p 308.00p 325.00p 288045
09/03/2022 314.00p 323.88p 305.62p 319.00p 137993
08/03/2022 312.00p 315.00p 300.00p 310.00p 235941
07/03/2022 305.00p 316.00p 288.00p 304.00p 344277
04/03/2022 333.00p 334.00p 312.00p 312.00p 195301
03/03/2022 349.00p 353.00p 334.00p 334.00p 245684
02/03/2022 364.00p 364.00p 343.00p 349.00p 143160
01/03/2022 355.00p 371.00p 355.00p 361.00p 158824
28/02/2022 365.00p 367.02p 358.61p 360.00p 63415
25/02/2022 368.00p 373.00p 364.00p 367.00p 57882
24/02/2022 371.00p 373.00p 356.00p 365.00p 182247
23/02/2022 379.00p 383.00p 370.00p 370.00p 92539
22/02/2022 381.00p 383.00p 369.00p 380.00p 167554
21/02/2022 382.00p 398.51p 379.00p 384.00p 220841
18/02/2022 370.00p 375.00p 364.60p 370.00p 161531
17/02/2022 385.00p 386.68p 368.00p 368.00p 134989
16/02/2022 389.00p 394.40p 382.00p 385.00p 107378
15/02/2022 385.00p 396.00p 385.00p 389.00p 135474
14/02/2022 390.00p 407.17p 377.00p 388.00p 138754
11/02/2022 375.00p 407.00p 371.00p 399.00p 400865
10/02/2022 371.00p 378.96p 371.00p 378.00p 39776
09/02/2022 376.00p 386.00p 371.00p 374.00p 100207
08/02/2022 376.00p 380.00p 370.00p 373.00p 125953
07/02/2022 381.00p 382.00p 372.00p 376.00p 70228
04/02/2022 391.00p 391.00p 375.00p 380.00p 68287
03/02/2022 387.00p 387.00p 380.33p 386.00p 90614
02/02/2022 392.00p 392.00p 377.00p 386.00p 82599
01/02/2022 390.00p 390.00p 381.00p 389.00p 67766
31/01/2022 380.00p 391.00p 377.00p 386.00p 64971
28/01/2022 378.00p 382.00p 376.00p 381.00p 261129
27/01/2022 379.00p 385.42p 376.00p 377.00p 61798
26/01/2022 382.00p 383.00p 375.62p 381.00p 101455
25/01/2022 376.00p 382.00p 375.00p 378.00p 228579
24/01/2022 383.00p 386.20p 375.00p 378.00p 223342
21/01/2022 390.00p 392.00p 379.00p 388.00p 54250
20/01/2022 370.00p 395.00p 365.00p 395.00p 332887
19/01/2022 346.00p 352.00p 343.00p 349.00p 252297
18/01/2022 351.00p 355.00p 347.00p 348.00p 225768
17/01/2022 352.00p 357.00p 345.00p 354.00p 92448
14/01/2022 361.00p 364.67p 352.00p 356.00p 51696
13/01/2022 361.00p 368.00p 361.00p 362.00p 89881
12/01/2022 369.00p 371.00p 358.00p 367.00p 126009
10/01/2022 367.00p 372.00p 361.00p 362.00p 269684
07/01/2022 365.00p 369.00p 361.00p 367.00p 97608
06/01/2022 369.00p 377.48p 365.00p 368.00p 117575
05/01/2022 364.00p 374.00p 364.00p 373.00p 83977
04/01/2022 369.00p 371.47p 361.00p 366.00p 71717
31/12/2021 356.00p 368.00p 353.00p 368.00p 97863
30/12/2021 357.00p 364.00p 352.00p 360.00p 76029
29/12/2021 351.00p 358.00p 344.38p 357.00p 91028
24/12/2021 340.00p 352.26p 340.00p 349.00p 20404
23/12/2021 345.00p 348.73p 343.00p 345.00p 41040
22/12/2021 338.00p 349.00p 337.00p 349.00p 64162
21/12/2021 344.00p 350.00p 340.00p 343.00p 120048
20/12/2021 341.00p 344.00p 339.00p 342.00p 95809
17/12/2021 349.00p 352.00p 339.91p 344.00p 431130
16/12/2021 340.00p 350.00p 330.00p 344.00p 195366
15/12/2021 334.00p 340.00p 334.00p 337.00p 92946

*Close Price adjusted for both dividends and splits