Wynnstay Properties (WSP) Share Price

Real Estate Sector


Date Open High Low Close* Volume
31/07/2024 695.00p 695.00p 695.00p 695.00p 0
30/07/2024 695.00p 720.00p 686.00p 695.00p 566
29/07/2024 695.00p 695.00p 695.00p 695.00p 0
26/07/2024 690.00p 695.00p 690.00p 695.00p 0
25/07/2024 690.00p 690.00p 690.00p 690.00p 0
24/07/2024 690.00p 690.00p 690.00p 690.00p 0
23/07/2024 690.00p 690.00p 690.00p 690.00p 0
22/07/2024 690.00p 708.00p 690.00p 690.00p 704
19/07/2024 690.00p 690.00p 690.00p 690.00p 0
18/07/2024 690.00p 708.00p 690.00p 690.00p 150
17/07/2024 690.00p 690.00p 690.00p 690.00p 0
16/07/2024 690.00p 700.00p 690.00p 690.00p 1427
15/07/2024 690.00p 690.00p 680.00p 690.00p 0
12/07/2024 680.00p 680.00p 680.00p 680.00p 0
11/07/2024 680.00p 680.00p 680.00p 680.00p 0
10/07/2024 680.00p 680.00p 660.00p 680.00p 1755
09/07/2024 695.00p 706.67p 680.00p 680.00p 0
08/07/2024 680.00p 687.00p 680.00p 680.00p 375
05/07/2024 680.00p 680.00p 680.00p 680.00p 0
04/07/2024 680.00p 680.00p 680.00p 680.00p 0
03/07/2024 680.00p 680.00p 660.00p 680.00p 0
02/07/2024 680.00p 680.00p 660.00p 660.00p 102
01/07/2024 680.00p 680.00p 680.00p 680.00p 0
28/06/2024 680.00p 680.00p 680.00p 680.00p 0
27/06/2024 680.00p 680.00p 666.00p 680.00p 100
26/06/2024 695.00p 695.00p 666.00p 680.00p 100
25/06/2024 680.00p 680.00p 680.00p 680.00p 0
24/06/2024 680.00p 680.00p 666.00p 680.00p 100
21/06/2024 680.00p 680.00p 680.00p 680.00p 0
20/06/2024 680.00p 684.00p 680.00p 680.00p 2922
19/06/2024 680.00p 687.00p 680.00p 680.00p 200
18/06/2024 680.00p 680.00p 666.00p 680.00p 162
17/06/2024 680.00p 688.00p 680.00p 680.00p 800
14/06/2024 680.00p 680.00p 680.00p 680.00p 0
13/06/2024 680.00p 680.00p 680.00p 680.00p 0
12/06/2024 675.00p 688.00p 675.00p 680.00p 1200
11/06/2024 675.00p 675.00p 655.00p 675.00p 281
10/06/2024 675.00p 680.00p 655.00p 675.00p 581
07/06/2024 675.00p 680.00p 675.00p 675.00p 200
06/06/2024 675.00p 681.00p 652.50p 675.00p 1200
05/06/2024 675.00p 675.00p 625.00p 625.00p 116
04/06/2024 675.00p 681.00p 655.00p 675.00p 705
03/06/2024 675.00p 687.50p 675.00p 675.00p 0
31/05/2024 675.00p 687.50p 675.00p 675.00p 0
30/05/2024 675.00p 687.50p 675.00p 675.00p 0
29/05/2024 675.00p 687.50p 675.00p 675.00p 0
28/05/2024 685.00p 698.00p 675.00p 675.00p 290
24/05/2024 685.00p 685.00p 670.00p 685.00p 182
23/05/2024 685.00p 685.00p 685.00p 685.00p 1
22/05/2024 685.00p 690.00p 685.00p 685.00p 0
21/05/2024 685.00p 690.00p 685.00p 685.00p 0
20/05/2024 685.00p 690.00p 685.00p 685.00p 0
17/05/2024 685.00p 690.00p 685.00p 685.00p 0
16/05/2024 685.00p 690.00p 685.00p 685.00p 0
15/05/2024 685.00p 690.00p 685.00p 685.00p 0
14/05/2024 685.00p 690.00p 685.00p 685.00p 0
13/05/2024 685.00p 690.00p 685.00p 685.00p 0
10/05/2024 685.00p 690.00p 685.00p 685.00p 0
09/05/2024 685.00p 685.00p 672.00p 685.00p 145
08/05/2024 685.00p 690.00p 685.00p 685.00p 0
07/05/2024 685.00p 690.00p 685.00p 685.00p 0
03/05/2024 680.00p 715.00p 670.00p 685.00p 2060
02/05/2024 680.00p 686.67p 680.00p 680.00p 0
01/05/2024 670.00p 687.00p 670.00p 680.00p 7582
30/04/2024 675.00p 700.00p 650.00p 700.00p 4756
29/04/2024 690.00p 690.00p 680.00p 685.00p 0
26/04/2024 690.00p 690.00p 683.33p 690.00p 0
25/04/2024 690.00p 690.00p 683.33p 690.00p 0
24/04/2024 690.00p 690.00p 683.33p 690.00p 0
23/04/2024 690.00p 690.00p 683.33p 690.00p 0
22/04/2024 690.00p 690.00p 683.33p 690.00p 0
19/04/2024 690.00p 690.00p 683.33p 690.00p 0
18/04/2024 690.00p 690.00p 683.33p 690.00p 0
17/04/2024 690.00p 690.00p 683.33p 690.00p 0
16/04/2024 690.00p 690.00p 683.33p 690.00p 0
15/04/2024 690.00p 690.00p 683.33p 690.00p 0
12/04/2024 690.00p 690.00p 683.33p 690.00p 0
11/04/2024 690.00p 690.00p 683.33p 690.00p 0
10/04/2024 690.00p 690.00p 683.33p 690.00p 0
09/04/2024 690.00p 690.00p 683.33p 690.00p 0
08/04/2024 690.00p 690.00p 683.33p 690.00p 0
05/04/2024 690.00p 690.00p 683.33p 690.00p 0
04/04/2024 690.00p 690.00p 683.33p 690.00p 0
03/04/2024 690.00p 690.00p 683.33p 690.00p 0
02/04/2024 690.00p 690.00p 683.33p 690.00p 0
28/03/2024 690.00p 690.00p 683.33p 690.00p 0
27/03/2024 690.00p 690.00p 683.33p 690.00p 0
26/03/2024 690.00p 690.00p 675.00p 690.00p 1
25/03/2024 690.00p 690.00p 683.33p 690.00p 0
22/03/2024 690.00p 690.00p 683.33p 690.00p 0
21/03/2024 690.00p 690.00p 675.00p 690.00p 727
20/03/2024 690.00p 690.00p 690.00p 690.00p 0
19/03/2024 690.00p 690.00p 690.00p 690.00p 0
18/03/2024 690.00p 690.00p 690.00p 690.00p 0
15/03/2024 690.00p 690.00p 684.00p 690.00p 1534
14/03/2024 690.00p 690.00p 690.00p 690.00p 0
13/03/2024 690.00p 690.00p 690.00p 690.00p 0
12/03/2024 690.00p 690.00p 690.00p 690.00p 0
11/03/2024 690.00p 690.00p 690.00p 690.00p 0
08/03/2024 690.00p 690.00p 684.00p 690.00p 1022
07/03/2024 685.00p 690.00p 685.00p 690.00p 0
06/03/2024 685.00p 685.00p 683.00p 685.00p 1024
05/03/2024 685.00p 685.00p 685.00p 685.00p 0
04/03/2024 685.00p 685.00p 683.00p 685.00p 300
01/03/2024 685.00p 685.00p 685.00p 685.00p 0
29/02/2024 685.00p 685.00p 685.00p 685.00p 0
28/02/2024 685.00p 685.00p 685.00p 685.00p 0
27/02/2024 685.00p 685.00p 684.00p 685.00p 200
26/02/2024 685.00p 685.00p 685.00p 685.00p 0
23/02/2024 670.00p 685.00p 670.00p 685.00p 1350
22/02/2024 670.00p 670.00p 663.33p 670.00p 0
21/02/2024 670.00p 670.00p 663.33p 670.00p 0
20/02/2024 670.00p 670.00p 663.33p 670.00p 0
19/02/2024 670.00p 690.00p 670.00p 670.00p 2
16/02/2024 670.00p 670.00p 663.33p 670.00p 0
15/02/2024 670.00p 670.00p 663.33p 670.00p 0
14/02/2024 670.00p 684.00p 670.00p 670.00p 1300
13/02/2024 680.00p 710.00p 660.00p 680.00p 4295
12/02/2024 680.00p 700.00p 680.00p 680.00p 936
09/02/2024 680.00p 697.60p 680.00p 680.00p 715
08/02/2024 680.00p 695.00p 680.00p 680.00p 1723
07/02/2024 695.00p 695.00p 660.00p 685.00p 926
06/02/2024 695.00p 695.00p 695.00p 695.00p 0
05/02/2024 695.00p 695.00p 695.00p 695.00p 0
02/02/2024 695.00p 695.00p 695.00p 695.00p 0
01/02/2024 695.00p 695.00p 695.00p 695.00p 0
31/01/2024 695.00p 695.00p 695.00p 695.00p 0
30/01/2024 695.00p 695.00p 695.00p 695.00p 0
29/01/2024 695.00p 695.00p 695.00p 695.00p 0
26/01/2024 695.00p 695.00p 695.00p 695.00p 0
25/01/2024 707.50p 719.00p 695.00p 695.00p 2000
24/01/2024 707.50p 707.50p 690.00p 707.50p 3750
23/01/2024 707.50p 707.50p 707.50p 707.50p 0
22/01/2024 707.50p 707.50p 707.50p 707.50p 0
19/01/2024 707.50p 707.50p 707.50p 707.50p 0
18/01/2024 707.50p 707.50p 697.00p 707.50p 1000
17/01/2024 707.50p 721.00p 707.50p 707.50p 4
16/01/2024 707.50p 707.50p 707.50p 707.50p 0
15/01/2024 707.50p 707.50p 707.50p 707.50p 0
12/01/2024 707.50p 707.50p 707.50p 707.50p 0
11/01/2024 707.50p 721.00p 707.50p 707.50p 32
10/01/2024 707.50p 707.50p 707.50p 707.50p 0
09/01/2024 707.50p 707.50p 707.50p 707.50p 0
08/01/2024 707.50p 710.00p 707.50p 707.50p 3
05/01/2024 707.50p 707.50p 707.50p 707.50p 0
04/01/2024 707.50p 707.50p 707.50p 707.50p 0
03/01/2024 697.50p 707.50p 707.50p 707.50p 0
02/01/2024 707.50p 707.50p 707.50p 707.50p 0
29/12/2023 707.50p 707.50p 707.50p 707.50p 0
28/12/2023 707.50p 707.50p 707.50p 707.50p 0
27/12/2023 707.50p 725.00p 707.50p 707.50p 1
22/12/2023 707.50p 707.50p 690.00p 707.50p 0
21/12/2023 707.50p 707.50p 690.00p 690.00p 69
20/12/2023 700.00p 710.00p 700.00p 700.00p 274
19/12/2023 700.00p 707.00p 700.00p 700.00p 2144
18/12/2023 700.00p 707.00p 700.00p 700.00p 261
15/12/2023 700.00p 707.00p 700.00p 700.00p 329
14/12/2023 690.00p 700.00p 683.33p 700.00p 0
13/12/2023 700.00p 700.00p 700.00p 700.00p 0
12/12/2023 700.00p 720.00p 700.00p 700.00p 1337
11/12/2023 700.00p 700.00p 690.00p 700.00p 38
08/12/2023 700.00p 707.00p 700.00p 700.00p 1145
07/12/2023 700.00p 710.00p 700.00p 700.00p 1478
06/12/2023 700.00p 700.00p 700.00p 700.00p 0
05/12/2023 720.00p 720.00p 690.00p 700.00p 1275
04/12/2023 700.00p 707.00p 690.00p 700.00p 1201
01/12/2023 700.00p 707.00p 700.00p 700.00p 2650
30/11/2023 730.00p 730.00p 710.00p 710.00p 153
29/11/2023 730.00p 730.00p 730.00p 730.00p 0
28/11/2023 730.00p 730.00p 730.00p 730.00p 0
27/11/2023 730.00p 730.00p 730.00p 730.00p 0
24/11/2023 730.00p 730.00p 730.00p 730.00p 0
23/11/2023 730.00p 730.00p 730.00p 730.00p 0
22/11/2023 730.00p 730.00p 730.00p 730.00p 0
21/11/2023 730.00p 730.00p 730.00p 730.00p 0
20/11/2023 725.00p 740.00p 725.00p 730.00p 427
17/11/2023 715.00p 739.40p 710.00p 710.00p 599
16/11/2023 715.00p 715.00p 715.00p 715.00p 0
15/11/2023 725.00p 749.00p 725.00p 725.00p 16
14/11/2023 725.00p 737.50p 725.00p 725.00p 0
13/11/2023 690.00p 725.00p 670.00p 725.00p 157
10/11/2023 690.00p 710.00p 690.00p 690.00p 1
09/11/2023 690.00p 700.00p 690.00p 700.00p 9
08/11/2023 680.00p 710.00p 680.00p 690.00p 1766
07/11/2023 680.00p 680.00p 680.00p 680.00p 0
06/11/2023 680.00p 680.00p 680.00p 680.00p 0
03/11/2023 680.00p 680.00p 680.00p 680.00p 0
02/11/2023 680.00p 680.00p 680.00p 680.00p 0
01/11/2023 680.00p 680.00p 680.00p 680.00p 0
31/10/2023 680.00p 680.00p 680.00p 680.00p 0
30/10/2023 680.00p 680.00p 680.00p 680.00p 0
27/10/2023 680.00p 680.00p 680.00p 680.00p 0
26/10/2023 680.00p 680.00p 680.00p 680.00p 0
25/10/2023 690.00p 690.00p 678.00p 680.00p 940
24/10/2023 690.00p 690.00p 690.00p 690.00p 0
23/10/2023 690.00p 690.00p 690.00p 690.00p 0
20/10/2023 690.00p 690.00p 690.00p 690.00p 0
19/10/2023 690.00p 710.00p 670.00p 690.00p 0
18/10/2023 680.00p 699.60p 680.00p 690.00p 1003
17/10/2023 680.00p 680.00p 680.00p 680.00p 0

*Close Price adjusted for both dividends and splits