Wynnstay Group (WYN) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wynnstay Group

Date Open High Low Close* Volume
04/04/2025 287.50p 300.00p 272.11p 292.50p 62929
03/04/2025 290.00p 295.00p 280.00p 287.50p 149469
02/04/2025 300.00p 310.00p 282.00p 300.00p 47726
01/04/2025 300.00p 300.00p 292.20p 300.00p 43529
31/03/2025 300.00p 301.00p 290.00p 300.00p 25717
28/03/2025 300.00p 305.00p 291.00p 300.00p 46880
27/03/2025 300.00p 306.95p 292.00p 300.00p 30917
26/03/2025 302.50p 310.00p 293.00p 300.00p 31614
25/03/2025 305.00p 310.00p 300.00p 305.00p 27760
24/03/2025 305.00p 305.00p 300.00p 305.00p 51398
21/03/2025 307.50p 314.50p 301.00p 305.00p 82238
20/03/2025 307.50p 312.00p 300.00p 307.50p 45794
19/03/2025 307.50p 308.00p 300.00p 307.50p 23269
18/03/2025 307.50p 311.00p 301.10p 307.50p 47782
17/03/2025 307.50p 308.34p 300.00p 307.50p 72778
14/03/2025 307.50p 314.00p 306.17p 307.50p 19907
13/03/2025 310.00p 313.35p 303.50p 307.50p 22173
12/03/2025 305.00p 311.95p 301.13p 310.00p 38668
11/03/2025 312.50p 313.00p 304.00p 313.00p 50417
10/03/2025 312.50p 315.00p 310.00p 313.00p 19227
07/03/2025 312.50p 314.75p 310.00p 312.50p 82249
06/03/2025 312.50p 313.75p 310.00p 312.50p 23686
05/03/2025 317.50p 322.00p 310.00p 312.50p 21651
04/03/2025 325.00p 325.00p 313.23p 315.00p 28228
03/03/2025 322.50p 330.00p 320.00p 325.00p 59010
28/02/2025 320.00p 330.00p 312.26p 322.50p 11162
27/02/2025 325.00p 335.00p 315.40p 325.00p 21400
26/02/2025 325.00p 330.00p 316.67p 325.00p 31641
25/02/2025 325.00p 327.00p 315.00p 325.00p 24953
24/02/2025 325.00p 335.00p 317.77p 325.00p 72425
21/02/2025 325.00p 328.75p 315.63p 325.00p 38207
20/02/2025 325.00p 330.00p 310.00p 325.00p 112083
19/02/2025 332.50p 336.25p 320.00p 325.00p 42349
18/02/2025 340.00p 345.00p 328.00p 332.50p 24686
17/02/2025 327.50p 360.00p 327.50p 340.00p 224450
14/02/2025 320.00p 350.00p 320.00p 327.50p 102997
13/02/2025 315.00p 325.00p 314.00p 320.00p 82367
12/02/2025 310.00p 329.60p 307.34p 315.00p 99408
11/02/2025 295.00p 319.89p 295.00p 310.00p 142767
10/02/2025 285.00p 295.00p 280.00p 284.00p 40979
07/02/2025 285.00p 290.00p 280.00p 285.00p 57785
06/02/2025 285.00p 288.80p 280.00p 285.00p 11871
05/02/2025 290.00p 290.00p 280.00p 285.00p 26244
04/02/2025 290.00p 297.00p 284.00p 290.00p 10433
03/02/2025 295.00p 307.00p 287.00p 290.00p 22471
31/01/2025 285.00p 307.50p 285.00p 295.00p 33143
30/01/2025 285.00p 288.89p 280.55p 285.00p 8561
29/01/2025 282.50p 285.00p 280.00p 285.00p 22830
28/01/2025 285.00p 286.70p 280.00p 282.50p 31440
27/01/2025 285.00p 287.45p 281.00p 285.00p 11673
24/01/2025 285.00p 290.00p 280.50p 285.00p 15721
23/01/2025 285.00p 290.00p 282.00p 285.00p 19252
22/01/2025 285.00p 286.40p 282.40p 285.00p 2211
21/01/2025 285.00p 287.40p 281.00p 285.00p 13210
20/01/2025 285.00p 287.50p 280.10p 285.00p 21560
17/01/2025 290.00p 295.00p 280.55p 285.00p 39893
16/01/2025 290.00p 292.00p 285.00p 290.00p 21986
15/01/2025 295.00p 295.00p 286.00p 288.00p 27729
14/01/2025 295.00p 300.00p 287.00p 295.00p 13585
13/01/2025 300.00p 305.00p 290.00p 295.00p 31317
10/01/2025 307.50p 307.50p 290.00p 300.00p 14160
09/01/2025 307.50p 311.25p 301.27p 307.50p 6204
08/01/2025 317.50p 317.79p 307.50p 307.50p 5245
07/01/2025 317.50p 320.00p 315.05p 317.50p 14307
06/01/2025 320.00p 320.00p 315.00p 317.50p 15065
03/01/2025 320.00p 323.50p 315.00p 320.00p 14514
02/01/2025 315.00p 325.00p 315.00p 320.00p 13533
31/12/2024 310.00p 320.00p 309.00p 315.00p 6335
30/12/2024 310.00p 319.67p 306.40p 310.00p 19678
27/12/2024 302.50p 315.00p 301.60p 312.50p 33496
24/12/2024 305.00p 305.00p 300.10p 302.50p 8224
23/12/2024 305.00p 307.75p 300.00p 305.00p 17982
20/12/2024 305.00p 305.00p 300.00p 305.00p 8823
19/12/2024 305.00p 309.50p 300.00p 305.00p 4139
18/12/2024 305.00p 306.50p 300.00p 305.00p 21191
17/12/2024 307.50p 314.25p 300.15p 305.00p 60910
16/12/2024 307.50p 310.00p 300.00p 307.50p 34767
13/12/2024 307.50p 307.89p 303.08p 307.50p 10050
12/12/2024 307.50p 314.25p 300.00p 307.50p 20042
11/12/2024 307.50p 308.50p 302.20p 307.50p 13801
10/12/2024 310.00p 310.00p 301.13p 307.50p 25973
09/12/2024 310.00p 314.50p 305.00p 310.00p 26929
06/12/2024 310.00p 315.00p 305.00p 310.00p 32675
05/12/2024 310.00p 313.75p 307.20p 310.00p 23926
04/12/2024 310.00p 311.80p 305.00p 310.00p 12877
03/12/2024 310.00p 315.00p 306.00p 310.00p 9339
02/12/2024 310.00p 311.00p 305.00p 310.00p 13236
29/11/2024 310.00p 311.00p 305.00p 310.00p 7538
28/11/2024 310.00p 314.51p 303.75p 310.00p 30852
27/11/2024 310.00p 313.00p 307.10p 310.00p 49551
26/11/2024 310.00p 315.00p 305.00p 310.00p 72373
25/11/2024 310.00p 315.00p 306.17p 310.00p 6497
22/11/2024 310.00p 315.00p 305.00p 310.00p 7546
21/11/2024 307.50p 315.50p 306.66p 310.00p 13112
20/11/2024 307.50p 309.00p 300.00p 307.50p 53660
19/11/2024 307.50p 309.00p 300.00p 307.50p 5645
18/11/2024 312.50p 314.00p 303.00p 307.50p 77291
15/11/2024 310.00p 316.00p 305.00p 310.00p 41134
14/11/2024 317.50p 325.00p 301.00p 310.00p 103380
13/11/2024 320.00p 320.00p 310.00p 317.50p 11310
12/11/2024 322.50p 323.50p 315.00p 322.50p 20089
11/11/2024 317.50p 327.00p 310.00p 322.50p 18640
08/11/2024 317.50p 319.60p 310.00p 317.50p 21850
07/11/2024 317.50p 324.00p 313.75p 317.50p 22744
06/11/2024 317.50p 324.00p 317.50p 317.50p 16621
05/11/2024 317.50p 325.00p 313.50p 317.50p 23154
04/11/2024 315.00p 324.60p 312.60p 317.50p 18324
01/11/2024 315.00p 325.00p 310.00p 315.00p 59418
31/10/2024 325.00p 330.00p 315.00p 317.50p 25090
30/10/2024 312.50p 330.00p 312.50p 325.00p 20975
29/10/2024 310.00p 325.00p 310.00p 312.50p 14192
28/10/2024 317.50p 324.00p 308.50p 310.00p 18316
25/10/2024 305.00p 320.00p 303.51p 317.50p 42431
24/10/2024 312.50p 312.50p 300.00p 305.00p 37267
23/10/2024 312.50p 315.00p 305.00p 312.50p 26222
22/10/2024 312.50p 312.50p 305.00p 312.50p 10796
21/10/2024 312.50p 327.50p 307.15p 315.00p 21465
18/10/2024 315.00p 315.00p 305.00p 310.00p 39774
17/10/2024 322.50p 328.75p 310.00p 315.00p 67488
16/10/2024 327.50p 332.00p 320.39p 322.50p 13922
15/10/2024 337.50p 342.80p 321.00p 327.50p 32163
14/10/2024 330.00p 345.00p 330.00p 337.50p 990365
11/10/2024 327.50p 340.00p 325.40p 330.00p 1924928
10/10/2024 327.50p 335.00p 315.00p 327.50p 42108
09/10/2024 322.50p 340.00p 310.00p 327.50p 23630
08/10/2024 317.50p 330.00p 305.00p 322.50p 28976
07/10/2024 310.00p 325.00p 310.00p 317.50p 10945
04/10/2024 305.00p 320.00p 305.00p 310.00p 198127
03/10/2024 300.00p 309.00p 293.00p 305.00p 75748
02/10/2024 275.00p 305.00p 270.00p 300.00p 534120
01/10/2024 320.00p 324.00p 316.58p 320.00p 42253
30/09/2024 320.00p 323.00p 314.02p 320.00p 49629
27/09/2024 325.00p 325.00p 311.00p 320.00p 57458
26/09/2024 327.50p 332.00p 320.50p 325.00p 24961
25/09/2024 332.50p 338.00p 322.00p 330.00p 68290
24/09/2024 332.50p 338.45p 324.66p 332.50p 17555
23/09/2024 332.50p 345.00p 325.80p 332.50p 11841
20/09/2024 330.00p 342.44p 329.58p 332.50p 26442
19/09/2024 330.00p 335.00p 325.00p 330.00p 15778
18/09/2024 330.00p 331.50p 325.00p 330.00p 1788
17/09/2024 332.50p 335.00p 322.26p 330.00p 20071
16/09/2024 335.00p 340.00p 330.00p 332.50p 39325
13/09/2024 335.00p 339.00p 331.00p 335.00p 17336
12/09/2024 327.50p 345.00p 327.50p 335.00p 39343
11/09/2024 342.50p 342.50p 325.00p 327.50p 147964
10/09/2024 347.50p 347.50p 335.00p 342.50p 42479
09/09/2024 342.50p 350.00p 340.00p 347.50p 44266
06/09/2024 360.00p 364.00p 342.00p 342.50p 58166
05/09/2024 352.50p 376.84p 350.55p 360.00p 72466
04/09/2024 342.50p 360.00p 340.67p 352.50p 84683
04/09/2024 342.50p 360.00p 340.67p 352.50p 84683
03/09/2024 342.50p 355.00p 340.00p 345.00p 49873
02/09/2024 342.50p 348.00p 338.27p 340.00p 28867
30/08/2024 335.00p 350.00p 335.00p 342.50p 47259
29/08/2024 335.00p 337.50p 326.50p 335.00p 27734
28/08/2024 345.00p 345.00p 330.00p 335.00p 50356
27/08/2024 347.50p 352.00p 337.67p 345.00p 6610
23/08/2024 345.00p 354.00p 336.60p 347.50p 13784
22/08/2024 345.00p 345.00p 336.20p 345.00p 6339
21/08/2024 345.00p 345.00p 335.00p 345.00p 24586
20/08/2024 345.00p 345.00p 335.00p 345.00p 25860
19/08/2024 350.00p 350.00p 335.00p 345.00p 43904
16/08/2024 350.00p 350.00p 340.00p 350.00p 14712
15/08/2024 350.00p 350.00p 340.00p 350.00p 12959
14/08/2024 347.50p 354.00p 340.00p 350.00p 30246
13/08/2024 337.50p 345.00p 336.20p 337.50p 10831
12/08/2024 337.50p 340.00p 332.85p 337.50p 68071
09/08/2024 345.00p 345.00p 330.00p 337.50p 23404
08/08/2024 345.00p 346.30p 341.27p 345.00p 6058
07/08/2024 357.50p 357.50p 341.00p 345.00p 27761
06/08/2024 360.00p 360.00p 350.00p 357.50p 15606
05/08/2024 360.00p 367.25p 350.00p 360.00p 7084
02/08/2024 360.00p 367.00p 350.00p 360.00p 14703
01/08/2024 365.00p 365.00p 355.00p 365.00p 4995
31/07/2024 360.00p 367.50p 355.00p 365.00p 40071
30/07/2024 370.00p 370.00p 356.00p 360.00p 14669
29/07/2024 370.00p 374.50p 365.00p 370.00p 23441
26/07/2024 372.50p 378.50p 368.63p 370.00p 27228
25/07/2024 350.00p 380.00p 350.00p 372.50p 37305
24/07/2024 350.00p 354.00p 346.75p 350.00p 24347
23/07/2024 350.00p 352.00p 346.25p 350.00p 27574
22/07/2024 350.00p 353.80p 345.30p 350.00p 16440
19/07/2024 347.50p 350.00p 346.00p 350.00p 26303
18/07/2024 347.50p 350.00p 345.67p 347.50p 41997
17/07/2024 347.50p 349.70p 345.00p 347.50p 8837
16/07/2024 355.00p 355.00p 345.00p 352.00p 35233
15/07/2024 355.00p 355.00p 350.00p 355.00p 6696
12/07/2024 355.00p 356.20p 351.00p 355.00p 19888
11/07/2024 360.00p 362.00p 351.10p 355.00p 67362
10/07/2024 362.50p 362.50p 350.00p 355.00p 30189
09/07/2024 367.50p 367.50p 356.60p 362.50p 16288
08/07/2024 370.00p 370.00p 361.50p 367.50p 24069
05/07/2024 370.00p 370.00p 365.00p 370.00p 19487
04/07/2024 370.00p 372.50p 365.00p 370.00p 72103
03/07/2024 372.50p 375.00p 362.25p 370.00p 13857
02/07/2024 372.50p 373.00p 365.00p 372.50p 10802
01/07/2024 382.50p 382.50p 365.00p 372.50p 19387
28/06/2024 382.50p 395.00p 372.50p 382.50p 8405
27/06/2024 382.50p 390.00p 376.25p 382.50p 17569
26/06/2024 382.50p 391.90p 380.60p 388.00p 6145

*Close Price adjusted for both dividends and splits