Wincanton (WIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/12/2021 335.00p 338.32p 332.00p 335.00p 70051
13/12/2021 339.00p 340.53p 333.00p 335.00p 83595
10/12/2021 332.00p 339.00p 331.00p 339.00p 389753
09/12/2021 338.00p 340.73p 330.00p 334.00p 85922
08/12/2021 344.00p 344.00p 334.00p 335.00p 87614
07/12/2021 336.00p 346.00p 335.00p 339.00p 193290
06/12/2021 335.00p 341.98p 328.00p 332.00p 132086
03/12/2021 340.00p 344.00p 333.00p 335.00p 132490
02/12/2021 337.00p 338.65p 328.00p 338.00p 138611
01/12/2021 336.00p 344.00p 335.99p 342.00p 67457
30/11/2021 351.00p 351.00p 334.00p 338.00p 198085
29/11/2021 357.00p 359.00p 347.00p 352.00p 156318
26/11/2021 357.00p 361.00p 340.00p 350.00p 297466
25/11/2021 363.00p 366.00p 357.00p 357.00p 114190
24/11/2021 364.00p 371.99p 351.00p 360.00p 194719
23/11/2021 375.00p 375.00p 358.00p 358.00p 218025
22/11/2021 384.00p 394.00p 362.00p 368.00p 480472
19/11/2021 394.00p 406.04p 380.80p 390.00p 346057
18/11/2021 374.00p 385.00p 374.00p 381.00p 171892
17/11/2021 369.00p 379.00p 364.00p 372.00p 240437
16/11/2021 370.00p 371.00p 363.00p 364.00p 133446
15/11/2021 369.00p 372.00p 360.00p 370.00p 36706
12/11/2021 374.00p 377.00p 361.00p 370.00p 435432
11/11/2021 367.00p 378.00p 365.00p 374.00p 60830
10/11/2021 364.00p 376.00p 364.00p 367.00p 76109
09/11/2021 371.00p 376.00p 369.00p 375.00p 71814
08/11/2021 380.00p 380.00p 359.00p 370.00p 78380
05/11/2021 385.00p 385.00p 367.00p 370.00p 86585
04/11/2021 372.00p 382.00p 367.00p 382.00p 502227
03/11/2021 380.00p 382.04p 371.00p 372.00p 62873
02/11/2021 384.00p 385.00p 380.00p 382.00p 159997
01/11/2021 381.00p 385.10p 376.00p 385.00p 112119
29/10/2021 385.00p 385.00p 370.00p 379.00p 51754
28/10/2021 374.00p 379.30p 371.00p 375.00p 39633
27/10/2021 373.00p 381.00p 371.00p 376.00p 87824
26/10/2021 378.00p 385.00p 367.00p 376.00p 99097
25/10/2021 376.00p 388.00p 372.00p 386.00p 93866
22/10/2021 372.00p 378.00p 369.98p 375.00p 118928
21/10/2021 371.00p 375.00p 366.00p 372.00p 118363
20/10/2021 363.00p 373.44p 362.00p 372.00p 124604
19/10/2021 367.00p 368.00p 358.44p 365.00p 59210
18/10/2021 355.00p 365.00p 352.00p 363.00p 306983
15/10/2021 360.00p 364.00p 353.00p 353.00p 639266
14/10/2021 359.00p 369.00p 359.00p 366.00p 133891
13/10/2021 360.00p 360.00p 350.00p 358.00p 219604
12/10/2021 356.00p 362.04p 351.00p 355.00p 386256
11/10/2021 365.00p 368.00p 352.00p 355.00p 329782
08/10/2021 362.00p 368.28p 345.00p 356.00p 461036
07/10/2021 367.00p 369.80p 353.00p 355.00p 258683
06/10/2021 363.00p 363.00p 350.00p 359.00p 332985
05/10/2021 348.00p 361.64p 336.00p 355.00p 476743
04/10/2021 352.00p 361.00p 331.00p 331.00p 113718
01/10/2021 351.00p 360.00p 347.00p 348.00p 69573
30/09/2021 345.00p 360.00p 345.00p 355.00p 244834
29/09/2021 357.00p 360.00p 348.00p 351.00p 167343
28/09/2021 359.00p 361.79p 350.00p 354.00p 148688
27/09/2021 373.00p 374.00p 359.00p 361.00p 110355
24/09/2021 364.00p 372.00p 363.00p 367.00p 234391
23/09/2021 377.00p 379.16p 367.00p 367.00p 77216
22/09/2021 375.00p 378.00p 369.75p 375.00p 85870
21/09/2021 373.00p 377.00p 362.00p 374.00p 189200
20/09/2021 382.00p 382.00p 357.00p 371.00p 347227
17/09/2021 380.00p 382.00p 377.00p 380.00p 135901
16/09/2021 373.00p 382.00p 373.00p 380.00p 178784
15/09/2021 381.00p 383.98p 372.02p 375.00p 144373
14/09/2021 387.00p 388.00p 382.00p 382.00p 67777
13/09/2021 390.00p 390.00p 378.60p 384.00p 108072
10/09/2021 382.00p 386.00p 379.00p 382.00p 85602
09/09/2021 382.00p 385.00p 379.99p 383.00p 487786
08/09/2021 398.00p 399.00p 383.00p 383.00p 174996
07/09/2021 394.00p 404.00p 394.00p 396.00p 152558
06/09/2021 397.00p 407.00p 395.00p 397.00p 259476
03/09/2021 401.00p 406.00p 396.02p 400.00p 218186
02/09/2021 394.00p 404.00p 390.72p 403.00p 215638
01/09/2021 399.00p 399.49p 389.00p 396.00p 153718
31/08/2021 395.00p 401.00p 395.00p 399.00p 88407
27/08/2021 405.00p 408.00p 398.00p 398.00p 50773
26/08/2021 402.00p 407.00p 397.31p 404.00p 76920
25/08/2021 401.00p 407.00p 399.98p 403.00p 865311
24/08/2021 406.00p 407.00p 401.00p 401.00p 51894
23/08/2021 397.00p 408.00p 397.00p 403.00p 219144
20/08/2021 399.00p 404.00p 394.00p 398.00p 54090
19/08/2021 400.00p 403.80p 395.20p 400.00p 98580
18/08/2021 410.00p 410.00p 402.00p 402.00p 65422
17/08/2021 406.00p 413.00p 402.00p 404.00p 120219
16/08/2021 405.00p 413.00p 405.00p 408.00p 270253
13/08/2021 403.00p 405.00p 398.00p 405.00p 116667
12/08/2021 405.00p 405.00p 390.20p 404.00p 143209
11/08/2021 422.00p 426.00p 403.00p 405.00p 115768
10/08/2021 420.00p 422.00p 411.00p 413.00p 66383
09/08/2021 420.00p 427.00p 412.00p 420.00p 135416
06/08/2021 416.00p 427.00p 406.00p 421.00p 141110
05/08/2021 411.00p 420.00p 405.93p 415.00p 75779
04/08/2021 413.00p 423.00p 408.86p 412.00p 133152
03/08/2021 409.00p 418.00p 405.25p 415.00p 29384
02/08/2021 416.00p 422.00p 409.00p 409.00p 66755
30/07/2021 413.00p 428.00p 395.18p 414.00p 117620
29/07/2021 423.00p 429.00p 411.00p 411.00p 78167
28/07/2021 423.00p 429.00p 416.00p 418.00p 78488
27/07/2021 413.00p 424.85p 406.00p 420.00p 48261
26/07/2021 411.00p 425.00p 404.00p 415.00p 121451
23/07/2021 405.00p 411.00p 403.00p 410.00p 30938
22/07/2021 402.00p 410.00p 398.00p 402.00p 143739
21/07/2021 402.00p 408.00p 397.00p 397.00p 102520
20/07/2021 409.00p 414.00p 398.00p 398.00p 59048
19/07/2021 415.00p 415.00p 398.00p 402.00p 164304
16/07/2021 427.00p 428.00p 408.00p 415.00p 124053
15/07/2021 432.00p 432.00p 422.00p 425.00p 81492
14/07/2021 427.00p 435.00p 427.00p 430.00p 378099
13/07/2021 426.00p 434.00p 423.00p 432.00p 137394
12/07/2021 430.00p 432.00p 423.00p 425.00p 434366
09/07/2021 426.00p 431.00p 420.00p 430.00p 207047
08/07/2021 444.00p 460.00p 421.00p 423.00p 135004
07/07/2021 441.00p 464.00p 421.00p 449.00p 302142
06/07/2021 441.00p 470.00p 440.00p 470.00p 184164
05/07/2021 441.00p 447.00p 438.00p 440.00p 234457
02/07/2021 444.00p 445.00p 438.00p 443.00p 265681
01/07/2021 436.00p 444.00p 436.00p 441.00p 61299
30/06/2021 436.00p 440.00p 435.00p 440.00p 232812
29/06/2021 443.00p 447.00p 433.00p 439.00p 74248
28/06/2021 438.00p 453.00p 435.00p 443.00p 85221
25/06/2021 431.00p 439.00p 424.00p 439.00p 166287
24/06/2021 427.00p 429.00p 420.53p 427.00p 130411
23/06/2021 421.00p 424.38p 419.00p 420.00p 161426
22/06/2021 422.00p 425.85p 419.00p 420.00p 103551
21/06/2021 427.00p 435.00p 419.80p 420.00p 196774
18/06/2021 435.00p 443.00p 427.00p 427.00p 186408
17/06/2021 436.00p 436.00p 420.00p 431.00p 67569
16/06/2021 435.00p 437.00p 432.00p 435.00p 39025
15/06/2021 438.00p 438.00p 431.00p 435.00p 70919
14/06/2021 439.00p 440.00p 429.00p 432.00p 62293
11/06/2021 439.00p 439.00p 429.00p 438.00p 105879
10/06/2021 438.00p 441.00p 430.49p 434.00p 51624
09/06/2021 439.00p 439.00p 434.00p 437.00p 294472
08/06/2021 443.00p 446.00p 428.00p 439.00p 285251
07/06/2021 445.00p 447.00p 442.05p 445.00p 81954
04/06/2021 446.00p 449.00p 442.00p 443.00p 862527
03/06/2021 445.00p 450.00p 441.36p 447.00p 173263
02/06/2021 454.00p 454.00p 443.00p 445.00p 56125
01/06/2021 450.00p 455.00p 440.00p 442.00p 222313
31/05/2021 449.00p 450.00p 435.73p 441.00p 98913
28/05/2021 449.00p 450.00p 435.73p 441.00p 98413
27/05/2021 449.00p 449.00p 440.00p 445.00p 86902
26/05/2021 449.00p 453.00p 434.26p 444.00p 68862
25/05/2021 453.00p 455.00p 444.00p 448.00p 129607
24/05/2021 447.00p 460.00p 439.00p 452.00p 192080
21/05/2021 454.00p 455.00p 444.00p 454.00p 217678
20/05/2021 430.00p 455.00p 427.85p 449.00p 573831
19/05/2021 426.00p 435.00p 424.00p 430.00p 318395
18/05/2021 425.00p 430.00p 423.00p 429.00p 82968
17/05/2021 425.00p 430.00p 417.38p 420.00p 92802
14/05/2021 419.00p 427.00p 418.00p 427.00p 35020
13/05/2021 417.00p 424.00p 415.00p 420.00p 294618
12/05/2021 419.00p 422.00p 414.00p 421.00p 384057
11/05/2021 421.00p 434.00p 413.00p 422.00p 75612
10/05/2021 417.00p 432.00p 417.00p 430.00p 85152
07/05/2021 427.00p 432.00p 418.00p 430.00p 203034
06/05/2021 428.00p 431.00p 423.00p 428.00p 58748
05/05/2021 433.00p 435.00p 426.50p 429.00p 149639
04/05/2021 435.00p 438.00p 425.00p 437.00p 85351
03/05/2021 426.00p 438.00p 426.00p 435.00p 101838
30/04/2021 426.00p 438.00p 426.00p 435.00p 101838
29/04/2021 425.00p 431.00p 425.00p 431.00p 422675
28/04/2021 426.00p 439.00p 426.00p 430.00p 60712
27/04/2021 430.00p 439.00p 426.00p 434.00p 195027
26/04/2021 426.00p 439.00p 426.00p 434.00p 330749
23/04/2021 433.00p 437.00p 421.00p 437.00p 92393
22/04/2021 425.00p 428.00p 416.49p 426.00p 146237
21/04/2021 437.00p 440.00p 422.06p 427.00p 82182
20/04/2021 436.00p 447.00p 430.00p 432.00p 322455
19/04/2021 429.00p 439.00p 429.00p 438.00p 303067
16/04/2021 435.00p 440.00p 428.00p 428.00p 280452
15/04/2021 427.00p 440.00p 427.00p 437.00p 801620
14/04/2021 429.00p 439.00p 429.00p 436.00p 159917
13/04/2021 444.00p 446.00p 434.00p 438.00p 183778
12/04/2021 418.00p 452.00p 418.00p 440.00p 301550
09/04/2021 426.00p 430.00p 417.75p 430.00p 212067
08/04/2021 410.00p 422.00p 405.00p 420.00p 130924
07/04/2021 415.00p 415.00p 404.00p 410.00p 114616
06/04/2021 408.00p 416.00p 399.00p 410.00p 166128
01/04/2021 398.00p 408.00p 379.00p 406.00p 273846
31/03/2021 384.00p 395.00p 377.00p 389.00p 682789
30/03/2021 368.00p 372.00p 351.00p 371.00p 257116
29/03/2021 367.00p 369.00p 352.08p 369.00p 43253
26/03/2021 354.00p 369.00p 349.18p 364.00p 210903
25/03/2021 355.00p 356.00p 347.00p 351.00p 282089
24/03/2021 349.00p 354.10p 342.00p 346.00p 149835
23/03/2021 348.00p 351.00p 343.00p 347.00p 64471
22/03/2021 361.00p 368.00p 346.00p 350.00p 144664
19/03/2021 360.00p 376.00p 355.00p 359.00p 189554
18/03/2021 359.00p 377.00p 359.00p 371.00p 416928
17/03/2021 361.00p 384.00p 361.00p 361.00p 138968
16/03/2021 361.00p 378.00p 359.00p 375.00p 127769
15/03/2021 340.00p 371.00p 340.00p 364.00p 298420
12/03/2021 345.00p 348.00p 337.00p 347.00p 36170
11/03/2021 343.00p 345.00p 335.00p 345.00p 64249
10/03/2021 350.00p 354.00p 340.00p 340.00p 145894
09/03/2021 349.00p 350.00p 344.57p 347.00p 627205
08/03/2021 345.00p 349.55p 339.48p 348.00p 183094
05/03/2021 355.00p 358.00p 342.43p 350.00p 182865

*Close Price adjusted for both dividends and splits