Wincanton (WIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/03/2021 358.00p 362.00p 345.00p 355.00p 442247
03/03/2021 348.00p 359.00p 341.00p 357.00p 290443
02/03/2021 350.00p 350.00p 338.00p 348.00p 663980
01/03/2021 335.00p 350.00p 324.00p 342.00p 190394
26/02/2021 325.00p 342.00p 324.00p 330.00p 195293
25/02/2021 315.00p 330.00p 312.00p 325.00p 682248
24/02/2021 311.00p 317.85p 307.00p 315.00p 125933
23/02/2021 312.00p 320.00p 305.00p 308.00p 121826
22/02/2021 315.00p 317.00p 310.00p 316.00p 73055
19/02/2021 314.00p 317.00p 310.00p 314.00p 66623
18/02/2021 318.00p 319.00p 306.00p 310.00p 86514
17/02/2021 314.00p 317.00p 306.00p 312.00p 342890
16/02/2021 317.00p 318.00p 308.00p 313.00p 147845
15/02/2021 305.00p 318.00p 302.00p 310.00p 72658
12/02/2021 301.00p 311.00p 301.00p 309.00p 51821
11/02/2021 299.00p 309.00p 299.00p 306.00p 63511
10/02/2021 309.00p 311.00p 302.00p 306.00p 109910
09/02/2021 304.00p 309.00p 303.10p 305.00p 68832
08/02/2021 300.00p 309.00p 299.00p 309.00p 53635
05/02/2021 302.00p 306.00p 293.11p 303.00p 133375
04/02/2021 295.00p 303.00p 291.00p 299.00p 84140
03/02/2021 290.00p 301.00p 286.53p 293.00p 215151
02/02/2021 287.00p 291.00p 282.00p 285.00p 48939
01/02/2021 290.00p 296.00p 281.00p 288.00p 102121
29/01/2021 295.00p 301.00p 280.00p 289.00p 134307
28/01/2021 295.00p 302.00p 286.00p 294.00p 110589
27/01/2021 308.00p 314.84p 297.00p 300.00p 72204
26/01/2021 301.00p 317.00p 301.00p 315.00p 79857
25/01/2021 303.00p 309.98p 300.00p 307.00p 72670
22/01/2021 312.00p 318.00p 299.14p 302.00p 121090
21/01/2021 296.00p 314.00p 296.00p 313.00p 161278
20/01/2021 283.00p 311.00p 282.00p 307.00p 883936
19/01/2021 268.00p 275.00p 263.00p 272.00p 109202
18/01/2021 265.00p 279.00p 265.00p 266.00p 129763
15/01/2021 266.00p 276.56p 265.00p 268.00p 18995
14/01/2021 272.00p 278.00p 259.00p 265.00p 65519
13/01/2021 286.00p 291.00p 270.00p 270.00p 146512
12/01/2021 284.00p 284.00p 272.00p 283.00p 102802
11/01/2021 276.00p 288.88p 273.00p 283.00p 67898
08/01/2021 270.00p 287.00p 268.05p 286.00p 134529
07/01/2021 270.00p 275.15p 264.00p 274.00p 129721
06/01/2021 255.00p 269.00p 250.00p 266.00p 333882
05/01/2021 249.00p 255.00p 243.00p 255.00p 121152
04/01/2021 264.00p 272.00p 248.00p 251.00p 139855
31/12/2020 251.00p 260.00p 251.00p 256.00p 34506
30/12/2020 249.00p 254.00p 249.00p 254.00p 32730
29/12/2020 252.00p 256.00p 245.00p 245.00p 73039
28/12/2020 249.00p 254.20p 247.00p 247.00p 36388
24/12/2020 249.00p 254.20p 247.00p 247.00p 36388
23/12/2020 240.00p 248.20p 240.00p 240.00p 67435
22/12/2020 244.00p 247.00p 241.00p 246.00p 38898
21/12/2020 255.00p 255.00p 230.59p 241.00p 118885
18/12/2020 248.00p 257.00p 248.00p 253.00p 77278
17/12/2020 249.00p 257.00p 249.00p 252.00p 18500
16/12/2020 249.00p 257.80p 241.60p 250.00p 69541
15/12/2020 238.00p 248.00p 238.00p 246.00p 95225
14/12/2020 243.00p 249.00p 239.00p 245.00p 30741
11/12/2020 250.00p 250.00p 237.00p 243.00p 96965
10/12/2020 250.00p 255.00p 235.40p 249.00p 185628
09/12/2020 250.00p 256.54p 245.00p 245.00p 111825
08/12/2020 256.00p 257.90p 248.00p 250.00p 15266
07/12/2020 251.00p 257.00p 248.00p 255.00p 180400
04/12/2020 252.00p 259.00p 250.00p 253.00p 104469
03/12/2020 253.00p 261.00p 251.00p 255.00p 48210
02/12/2020 256.00p 261.00p 253.40p 255.00p 52288
01/12/2020 256.00p 262.00p 251.25p 256.00p 44000
30/11/2020 256.00p 256.00p 250.00p 252.00p 30564
27/11/2020 254.00p 257.00p 246.55p 257.00p 92497
26/11/2020 246.00p 257.00p 246.00p 250.00p 49311
25/11/2020 250.00p 259.00p 248.00p 253.00p 149829
24/11/2020 240.00p 258.00p 237.00p 253.00p 422136
23/11/2020 233.00p 242.00p 233.00p 242.00p 206515
20/11/2020 239.00p 240.00p 231.00p 240.00p 106290
19/11/2020 230.00p 240.75p 230.00p 239.00p 95627
18/11/2020 239.00p 246.00p 233.00p 235.00p 211576
17/11/2020 231.00p 240.00p 231.00p 240.00p 387808
16/11/2020 239.00p 240.00p 236.00p 238.00p 42120
13/11/2020 239.00p 239.00p 232.00p 235.00p 45046
12/11/2020 237.00p 241.00p 235.00p 235.00p 25097
10/11/2020 234.00p 244.00p 226.00p 235.00p 172580
09/11/2020 235.00p 244.00p 235.00p 241.00p 475919
06/11/2020 227.00p 245.00p 226.00p 237.00p 385245
05/11/2020 235.00p 236.00p 217.68p 230.00p 1106847
04/11/2020 211.00p 233.00p 211.00p 228.00p 236597
03/11/2020 212.00p 218.00p 209.00p 218.00p 107446
02/11/2020 210.00p 216.00p 206.00p 210.00p 159800
30/10/2020 202.00p 215.00p 202.00p 208.00p 85752
29/10/2020 207.00p 217.00p 200.00p 206.00p 106870
28/10/2020 211.00p 214.80p 203.00p 210.00p 101705
27/10/2020 216.00p 216.00p 205.00p 210.00p 124717
26/10/2020 210.00p 217.00p 206.00p 217.00p 43591
23/10/2020 204.00p 218.00p 204.00p 213.00p 168032
22/10/2020 202.00p 216.00p 201.00p 216.00p 67031
21/10/2020 206.00p 208.00p 198.00p 206.00p 111092
20/10/2020 205.00p 215.00p 203.00p 206.00p 70714
19/10/2020 209.00p 216.00p 205.00p 209.00p 87433
16/10/2020 214.00p 214.00p 205.00p 207.00p 75689
15/10/2020 212.00p 216.95p 205.00p 209.00p 400414
14/10/2020 213.00p 222.00p 211.00p 211.00p 55104
13/10/2020 217.00p 223.00p 213.00p 215.00p 18981
12/10/2020 211.00p 221.00p 211.00p 218.00p 199315
09/10/2020 218.00p 224.00p 206.00p 216.00p 352777
08/10/2020 213.00p 224.00p 212.00p 224.00p 20410
07/10/2020 216.00p 222.00p 213.00p 217.00p 83997
06/10/2020 218.00p 220.75p 213.00p 215.00p 230915
05/10/2020 225.00p 229.75p 215.00p 220.00p 388800
02/10/2020 219.00p 227.00p 211.00p 226.00p 424495
01/10/2020 205.00p 220.00p 197.50p 212.00p 177397
30/09/2020 204.00p 205.00p 199.00p 201.00p 100811
29/09/2020 204.00p 205.00p 201.00p 201.00p 51007
28/09/2020 198.50p 209.00p 196.00p 209.00p 366590
25/09/2020 193.00p 200.00p 190.00p 200.00p 543445
24/09/2020 193.00p 200.00p 193.00p 200.00p 215250
23/09/2020 197.00p 200.00p 193.00p 200.00p 647144
22/09/2020 191.50p 199.50p 191.50p 193.00p 33160
21/09/2020 194.50p 204.00p 190.00p 194.50p 204199
18/09/2020 196.00p 202.00p 196.00p 197.00p 52532
17/09/2020 194.50p 206.00p 193.00p 196.50p 90677
16/09/2020 195.00p 200.00p 194.56p 195.00p 54117
15/09/2020 195.50p 200.00p 193.50p 195.00p 21891
14/09/2020 197.50p 204.95p 195.00p 196.00p 85889
11/09/2020 195.50p 206.00p 195.50p 198.00p 75898
10/09/2020 204.00p 207.00p 199.00p 199.00p 118949
09/09/2020 200.00p 207.00p 196.00p 206.00p 465701
08/09/2020 187.00p 192.30p 175.00p 180.00p 114252
07/09/2020 185.50p 196.00p 185.00p 188.00p 44460
04/09/2020 192.50p 196.00p 186.50p 189.50p 48915
03/09/2020 194.00p 196.59p 190.00p 194.00p 160604
02/09/2020 195.00p 198.50p 186.50p 194.00p 21391
01/09/2020 186.50p 199.00p 186.50p 194.00p 137717
31/08/2020 186.50p 195.00p 186.50p 194.00p 33380
28/08/2020 186.50p 195.00p 186.50p 194.00p 33380
27/08/2020 186.50p 196.50p 186.50p 196.00p 57011
26/08/2020 187.00p 194.00p 187.00p 192.50p 93554
25/08/2020 189.00p 194.50p 188.00p 188.00p 52453
24/08/2020 186.50p 194.50p 185.50p 187.50p 21949
21/08/2020 187.00p 200.00p 185.50p 194.00p 24797
20/08/2020 195.00p 198.65p 186.00p 186.00p 52600
19/08/2020 197.50p 200.00p 190.50p 196.50p 138821
18/08/2020 198.00p 198.00p 187.70p 195.00p 154404
14/08/2020 193.00p 198.00p 187.00p 196.75p 46204
13/08/2020 185.50p 195.00p 185.50p 195.00p 704482
12/08/2020 193.00p 193.00p 190.00p 191.25p 66087
11/08/2020 190.00p 193.00p 182.15p 193.00p 112196
10/08/2020 184.00p 195.00p 181.03p 190.00p 251296
07/08/2020 179.50p 183.13p 179.50p 181.00p 80484
06/08/2020 183.00p 183.00p 179.00p 179.00p 103504
05/08/2020 182.00p 184.50p 180.50p 184.00p 21083
04/08/2020 183.00p 185.00p 178.59p 185.00p 26096
03/08/2020 178.00p 184.50p 176.00p 180.00p 62710
31/07/2020 178.50p 184.00p 178.00p 184.00p 859152
30/07/2020 180.00p 185.00p 175.48p 178.00p 112728
29/07/2020 183.00p 189.50p 180.00p 182.00p 27528
28/07/2020 183.00p 188.50p 182.00p 185.00p 148793
27/07/2020 183.00p 186.40p 180.50p 180.50p 127394
24/07/2020 188.00p 188.00p 180.75p 186.00p 49061
23/07/2020 183.50p 186.84p 183.00p 186.00p 503334
22/07/2020 195.00p 201.00p 183.00p 186.00p 637838
21/07/2020 168.00p 174.50p 165.06p 171.75p 31838
20/07/2020 165.50p 170.50p 165.50p 169.00p 100440
17/07/2020 164.50p 172.00p 163.00p 164.00p 54167
16/07/2020 160.00p 171.00p 160.00p 166.50p 68967
15/07/2020 161.50p 170.00p 161.50p 163.00p 27771
14/07/2020 168.00p 174.50p 161.00p 162.00p 115141
13/07/2020 170.50p 178.00p 165.50p 166.50p 108070
10/07/2020 175.00p 184.50p 170.50p 170.50p 90204
09/07/2020 185.00p 188.50p 175.00p 175.00p 63668
08/07/2020 189.50p 189.50p 181.50p 182.00p 54833
07/07/2020 181.50p 189.50p 181.00p 181.00p 44577
06/07/2020 184.50p 189.14p 181.00p 188.00p 110058
03/07/2020 189.00p 189.00p 180.50p 183.50p 325901
02/07/2020 186.00p 186.00p 180.00p 180.00p 92788
01/07/2020 189.00p 189.00p 184.50p 187.00p 54699
30/06/2020 189.00p 189.00p 183.00p 186.00p 143357
29/06/2020 182.00p 195.00p 176.50p 183.00p 266374
26/06/2020 189.50p 189.50p 175.50p 182.00p 62682
25/06/2020 190.00p 190.00p 180.00p 181.00p 45436
24/06/2020 190.00p 190.00p 181.50p 184.00p 51911
23/06/2020 191.00p 191.00p 186.00p 189.50p 29908
22/06/2020 199.50p 199.50p 185.50p 186.50p 99306
19/06/2020 192.50p 198.50p 190.50p 190.50p 115627
18/06/2020 197.50p 200.00p 190.50p 195.00p 469035
17/06/2020 184.50p 199.00p 178.19p 193.50p 362116
16/06/2020 174.50p 185.00p 173.00p 185.00p 238526
15/06/2020 178.00p 178.00p 172.00p 175.00p 56676
12/06/2020 173.00p 177.00p 172.50p 176.00p 166691
11/06/2020 173.50p 178.00p 173.50p 175.00p 88290
10/06/2020 177.50p 177.50p 172.33p 173.00p 75500
09/06/2020 178.00p 184.50p 173.23p 176.00p 60053
08/06/2020 183.00p 183.00p 177.75p 178.50p 67271
05/06/2020 180.50p 184.50p 179.50p 179.50p 49209
04/06/2020 180.00p 186.50p 180.00p 181.00p 55658
03/06/2020 180.50p 188.50p 180.05p 184.00p 117396
02/06/2020 189.50p 190.00p 180.50p 188.00p 44797
01/06/2020 190.00p 190.00p 185.50p 187.50p 31934
29/05/2020 184.50p 189.50p 180.50p 187.50p 42292
28/05/2020 190.00p 190.00p 181.00p 181.00p 104218
27/05/2020 191.00p 192.00p 185.06p 187.00p 87630
26/05/2020 195.00p 195.31p 190.00p 190.00p 70390
25/05/2020 203.00p 203.00p 185.00p 187.00p 54621

*Close Price adjusted for both dividends and splits