Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
03/06/2024 382.50p 385.00p 375.00p 382.50p 26058
31/05/2024 382.50p 383.80p 376.80p 382.50p 7011
30/05/2024 382.50p 382.90p 376.50p 382.50p 20366
29/05/2024 382.50p 390.00p 375.00p 382.50p 9742
28/05/2024 382.50p 389.00p 378.26p 382.50p 14961
24/05/2024 382.50p 390.00p 375.00p 382.50p 37121
23/05/2024 382.50p 382.50p 378.50p 382.50p 11735
22/05/2024 382.50p 385.00p 375.00p 382.50p 23034
21/05/2024 382.50p 384.90p 375.00p 382.50p 55901
20/05/2024 382.50p 384.24p 379.55p 382.50p 17638
17/05/2024 382.50p 388.50p 378.68p 382.50p 14697
16/05/2024 382.50p 388.50p 376.00p 382.50p 17518
15/05/2024 382.50p 382.50p 376.00p 382.50p 4614
14/05/2024 380.00p 385.00p 376.50p 382.50p 26717
13/05/2024 385.00p 385.00p 370.00p 380.00p 21998
10/05/2024 380.00p 390.00p 380.00p 385.00p 31137
09/05/2024 357.50p 387.00p 357.50p 377.50p 44260
08/05/2024 357.50p 368.75p 357.50p 357.50p 11332
07/05/2024 355.00p 364.00p 355.00p 357.50p 8332
03/05/2024 350.00p 365.00p 346.00p 355.00p 21097
02/05/2024 350.00p 359.00p 340.00p 350.00p 42166
01/05/2024 350.00p 359.00p 346.75p 350.00p 14669
30/04/2024 350.00p 359.00p 343.75p 350.00p 21994
29/04/2024 350.00p 359.00p 342.25p 350.00p 84340
26/04/2024 347.50p 354.00p 340.75p 350.00p 38455
25/04/2024 350.00p 354.25p 340.00p 347.50p 16208
24/04/2024 350.00p 350.00p 336.00p 350.00p 22333
23/04/2024 350.00p 350.00p 341.00p 350.00p 19304
22/04/2024 350.00p 357.00p 342.50p 350.00p 60274
19/04/2024 350.00p 350.00p 346.21p 350.00p 9034
18/04/2024 350.00p 350.85p 344.00p 350.00p 12175
17/04/2024 350.00p 357.00p 342.00p 350.00p 18110
16/04/2024 357.50p 358.00p 345.00p 350.00p 21156
15/04/2024 360.00p 360.00p 353.00p 360.00p 9965
12/04/2024 360.00p 370.00p 351.55p 360.00p 14497
11/04/2024 360.00p 360.14p 354.40p 360.00p 6831
10/04/2024 362.50p 362.50p 350.00p 360.00p 29590
09/04/2024 360.00p 366.25p 355.25p 362.50p 143761
08/04/2024 360.00p 364.00p 355.25p 360.00p 18750
05/04/2024 360.00p 365.00p 356.75p 360.00p 26936
04/04/2024 360.00p 364.40p 350.00p 360.00p 87814
03/04/2024 350.00p 367.00p 348.24p 360.00p 35875
02/04/2024 357.50p 359.50p 340.00p 350.00p 45861
28/03/2024 360.00p 365.00p 350.00p 355.00p 52674
27/03/2024 365.00p 375.00p 355.00p 367.50p 35593
26/03/2024 362.50p 372.00p 355.00p 365.00p 39678
25/03/2024 372.50p 384.00p 360.00p 370.00p 50975
22/03/2024 375.00p 375.00p 365.00p 372.50p 33679
21/03/2024 377.50p 385.00p 367.50p 375.00p 28178
20/03/2024 377.50p 377.50p 377.50p 377.50p 37957
19/03/2024 377.50p 377.50p 371.42p 377.50p 12140
18/03/2024 377.50p 380.00p 370.75p 377.50p 75703
15/03/2024 377.50p 377.50p 372.00p 377.50p 80412
14/03/2024 387.50p 387.50p 370.00p 377.50p 82962
13/03/2024 387.50p 397.50p 375.76p 387.50p 10059
12/03/2024 387.50p 387.50p 377.00p 387.50p 9235
11/03/2024 387.50p 387.50p 375.35p 387.50p 15682
08/03/2024 387.50p 387.50p 377.00p 387.50p 35992
07/03/2024 387.50p 387.50p 378.00p 387.50p 4360
06/03/2024 387.50p 389.00p 381.50p 387.50p 13310
05/03/2024 387.50p 387.50p 378.00p 387.50p 12628
04/03/2024 387.50p 388.50p 377.55p 387.50p 68183
01/03/2024 377.50p 390.00p 375.55p 387.50p 24258
29/02/2024 377.50p 383.35p 377.50p 377.50p 9422
28/02/2024 377.50p 385.00p 375.00p 377.50p 12057
27/02/2024 377.50p 382.40p 371.65p 377.50p 45936
26/02/2024 380.00p 384.25p 370.00p 382.00p 40932
23/02/2024 400.00p 400.00p 380.00p 385.00p 32298
22/02/2024 400.00p 404.49p 390.00p 400.00p 11830
21/02/2024 400.00p 407.88p 390.00p 400.00p 30820
20/02/2024 400.00p 410.00p 390.00p 400.00p 12424
19/02/2024 407.50p 416.00p 393.06p 400.00p 34047
16/02/2024 407.50p 417.50p 405.00p 407.50p 22616
15/02/2024 410.00p 414.39p 401.60p 407.50p 21519
14/02/2024 390.00p 418.50p 390.00p 410.00p 38912
13/02/2024 390.00p 393.90p 390.00p 390.00p 7924
12/02/2024 390.00p 395.00p 390.00p 390.00p 11733
09/02/2024 390.00p 395.00p 390.00p 390.00p 7896
08/02/2024 390.00p 395.00p 387.00p 390.00p 61210
07/02/2024 397.50p 397.50p 386.50p 390.00p 28649
06/02/2024 405.00p 405.00p 393.05p 397.50p 21388
05/02/2024 375.00p 414.00p 372.05p 405.00p 73618
02/02/2024 350.00p 380.00p 350.00p 375.00p 84206
01/02/2024 342.50p 358.00p 340.00p 350.00p 63264
31/01/2024 341.00p 350.00p 340.00p 342.50p 40389
30/01/2024 305.00p 344.00p 296.55p 341.00p 246964
29/01/2024 332.50p 333.40p 321.00p 325.00p 23289
26/01/2024 332.50p 332.50p 325.00p 332.50p 55579
25/01/2024 332.50p 333.75p 326.00p 332.50p 16958
24/01/2024 330.00p 340.00p 329.50p 332.50p 21008
23/01/2024 330.00p 330.50p 324.06p 330.00p 20128
22/01/2024 335.00p 337.50p 325.06p 330.00p 53646
19/01/2024 335.00p 340.00p 330.00p 335.00p 101766
18/01/2024 335.00p 339.00p 331.00p 335.00p 89643
17/01/2024 322.50p 338.25p 318.25p 332.50p 35973
16/01/2024 331.50p 331.50p 315.50p 325.00p 21908
15/01/2024 330.00p 331.50p 322.15p 331.50p 11206
12/01/2024 327.50p 330.00p 321.65p 330.00p 36192
11/01/2024 337.50p 339.00p 322.55p 327.50p 20256
10/01/2024 340.00p 340.00p 331.55p 337.50p 49903
09/01/2024 340.00p 340.87p 331.26p 340.00p 27555
08/01/2024 340.00p 350.00p 336.00p 340.00p 13993
05/01/2024 335.00p 345.00p 335.00p 340.00p 61121
04/01/2024 332.50p 341.00p 330.00p 335.00p 109969
03/01/2024 340.00p 340.00p 320.75p 332.50p 28608
02/01/2024 345.00p 345.00p 330.00p 340.00p 43173
29/12/2023 345.00p 345.00p 340.00p 345.00p 29981
28/12/2023 352.50p 352.50p 340.00p 345.00p 35361
27/12/2023 352.50p 358.00p 342.75p 352.50p 9812
22/12/2023 352.50p 352.50p 342.75p 352.50p 16547
21/12/2023 362.50p 362.50p 340.00p 352.50p 37990
20/12/2023 362.50p 362.50p 355.00p 362.50p 44555
19/12/2023 362.50p 363.50p 358.00p 362.50p 18611
18/12/2023 362.50p 365.24p 356.00p 362.50p 19249
15/12/2023 362.50p 365.84p 350.00p 350.00p 21453
14/12/2023 362.50p 370.00p 358.61p 362.50p 24335
13/12/2023 362.50p 369.00p 357.15p 362.50p 27191
12/12/2023 365.00p 369.50p 355.75p 362.50p 39126
11/12/2023 375.00p 375.00p 361.00p 365.00p 20032
08/12/2023 375.00p 383.00p 338.00p 338.00p 29444
07/12/2023 375.00p 383.00p 370.00p 375.00p 32494
06/12/2023 375.00p 380.80p 370.00p 375.00p 26134
05/12/2023 372.50p 382.44p 368.55p 375.00p 16309
04/12/2023 372.50p 380.00p 368.75p 372.50p 9185
01/12/2023 380.00p 381.74p 371.00p 372.50p 44715
30/11/2023 382.50p 392.50p 353.55p 380.00p 77407
29/11/2023 430.00p 431.00p 428.66p 430.00p 4583
28/11/2023 430.00p 432.05p 420.00p 430.00p 13659
27/11/2023 432.50p 438.40p 420.00p 430.00p 11186
24/11/2023 430.00p 439.00p 426.55p 432.50p 17201
23/11/2023 430.00p 433.45p 425.00p 430.00p 5238
22/11/2023 417.50p 440.00p 417.50p 430.00p 22988
21/11/2023 417.50p 425.00p 417.50p 417.50p 7401
20/11/2023 420.00p 428.00p 410.00p 417.50p 52322
17/11/2023 395.00p 428.00p 393.11p 420.00p 23948
16/11/2023 390.00p 398.00p 390.00p 395.00p 34333
15/11/2023 392.50p 399.00p 386.05p 390.00p 27899
14/11/2023 392.50p 396.35p 391.06p 392.50p 8970
13/11/2023 392.50p 397.00p 385.00p 392.50p 11275
10/11/2023 392.50p 392.50p 387.00p 392.50p 7618
09/11/2023 392.50p 392.50p 385.10p 392.50p 28082
08/11/2023 392.50p 396.40p 392.00p 392.50p 29217
07/11/2023 392.50p 397.00p 392.00p 392.50p 32076
06/11/2023 392.50p 400.00p 390.20p 392.50p 8976
03/11/2023 390.00p 397.00p 388.55p 392.50p 11887
02/11/2023 382.50p 394.00p 380.55p 390.00p 15512
01/11/2023 382.50p 389.55p 378.00p 382.50p 15396
31/10/2023 382.50p 388.00p 378.00p 382.50p 11116
30/10/2023 382.50p 387.49p 379.50p 382.50p 2125
27/10/2023 385.00p 390.00p 380.05p 382.50p 13889
26/10/2023 382.50p 398.00p 382.50p 385.00p 12282
25/10/2023 367.50p 390.00p 367.50p 382.50p 15545
24/10/2023 360.00p 370.00p 357.40p 367.50p 19777
23/10/2023 360.00p 367.00p 356.10p 360.00p 12295
20/10/2023 360.00p 367.00p 355.52p 360.00p 9583
19/10/2023 360.00p 370.00p 355.01p 360.00p 3405
18/10/2023 360.00p 363.00p 355.00p 360.00p 17972
17/10/2023 360.00p 363.00p 353.00p 360.00p 15440
16/10/2023 360.00p 362.00p 351.75p 360.00p 41396
13/10/2023 360.00p 364.00p 352.52p 360.00p 43384
12/10/2023 365.00p 370.00p 353.00p 360.00p 21325
11/10/2023 375.00p 375.00p 360.30p 365.00p 6269
10/10/2023 387.50p 387.50p 370.50p 375.00p 8727
09/10/2023 387.50p 388.74p 380.00p 385.00p 23248
06/10/2023 387.50p 394.00p 383.00p 387.50p 8227
05/10/2023 380.00p 395.00p 375.55p 390.00p 46411
04/10/2023 390.00p 394.70p 380.00p 380.00p 22777
03/10/2023 395.00p 397.88p 390.00p 392.50p 30411
02/10/2023 400.00p 400.00p 393.00p 395.00p 15550
29/09/2023 400.00p 400.75p 393.00p 400.00p 16846
28/09/2023 400.00p 403.55p 391.75p 400.00p 6019
27/09/2023 402.50p 404.45p 398.00p 402.50p 7204
26/09/2023 405.00p 410.00p 398.00p 402.50p 13447
25/09/2023 402.50p 409.70p 400.75p 405.00p 20271
22/09/2023 400.00p 410.00p 398.57p 402.50p 10078
21/09/2023 400.00p 404.24p 397.00p 400.00p 76537
20/09/2023 400.00p 405.00p 395.25p 400.00p 17525
19/09/2023 400.00p 400.97p 392.55p 400.00p 8189
18/09/2023 400.00p 400.00p 392.00p 400.00p 17806
15/09/2023 402.50p 405.00p 390.00p 400.00p 45909
14/09/2023 402.50p 403.50p 395.00p 402.50p 11760
13/09/2023 407.50p 407.50p 396.20p 402.50p 14537
12/09/2023 410.00p 410.00p 403.00p 407.50p 7967
11/09/2023 412.50p 412.50p 405.80p 410.00p 3992
08/09/2023 412.50p 412.50p 406.00p 412.50p 40142
07/09/2023 412.50p 413.89p 405.00p 412.50p 5532
06/09/2023 412.50p 414.50p 407.03p 412.50p 3634
05/09/2023 412.50p 415.00p 405.75p 412.50p 22680
04/09/2023 415.00p 415.00p 407.25p 412.50p 13934
01/09/2023 415.00p 415.00p 410.00p 415.00p 13787
31/08/2023 415.00p 416.40p 410.30p 415.00p 13734
30/08/2023 415.00p 417.00p 411.32p 415.00p 18041
29/08/2023 415.00p 417.00p 410.30p 415.00p 13249
25/08/2023 415.00p 419.00p 410.60p 415.00p 18467
24/08/2023 415.00p 419.47p 412.02p 415.00p 5782
23/08/2023 405.00p 419.70p 403.00p 415.00p 17078
22/08/2023 400.00p 408.00p 396.75p 405.00p 6794
21/08/2023 397.50p 400.00p 391.65p 400.00p 7888
18/08/2023 412.50p 412.50p 389.63p 397.50p 82380
17/08/2023 425.00p 433.00p 410.00p 412.50p 42680

*Close Price adjusted for both dividends and splits