Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
28/10/2022 611.00p 613.06p 609.25p 611.00p 5832
27/10/2022 611.00p 613.20p 609.00p 611.00p 8343
26/10/2022 611.00p 613.20p 608.60p 611.00p 3344
25/10/2022 611.00p 613.20p 608.60p 611.00p 886
24/10/2022 611.00p 613.40p 608.60p 611.00p 2736
21/10/2022 611.00p 616.00p 608.50p 611.00p 10428
20/10/2022 611.00p 615.00p 608.25p 611.00p 3481
19/10/2022 611.00p 612.40p 607.50p 611.00p 5304
18/10/2022 611.00p 611.00p 606.00p 611.00p 12361
17/10/2022 611.00p 611.00p 606.56p 611.00p 2983
14/10/2022 611.00p 611.00p 606.56p 611.00p 2554
13/10/2022 613.00p 613.00p 606.78p 611.00p 21255
12/10/2022 613.00p 613.00p 606.78p 613.00p 24403
11/10/2022 613.00p 618.00p 606.78p 613.00p 57791
10/10/2022 613.00p 613.00p 606.78p 613.00p 9029
07/10/2022 613.00p 613.00p 606.75p 613.00p 5619
06/10/2022 613.00p 613.00p 606.71p 613.00p 4016
05/10/2022 613.00p 613.00p 606.66p 613.00p 8143
04/10/2022 613.00p 613.00p 606.50p 613.00p 8077
03/10/2022 613.00p 613.00p 606.63p 613.00p 19866
30/09/2022 615.00p 615.00p 606.63p 613.00p 31828
29/09/2022 615.00p 615.00p 606.55p 615.00p 8960
28/09/2022 620.00p 620.00p 613.55p 620.00p 48473
27/09/2022 620.00p 620.00p 613.55p 620.00p 17004
26/09/2022 620.00p 620.00p 613.00p 620.00p 30326
23/09/2022 620.00p 622.00p 610.00p 620.00p 9933
22/09/2022 619.00p 624.00p 610.00p 620.00p 30947
21/09/2022 619.00p 628.00p 610.00p 619.00p 7358
20/09/2022 619.00p 621.70p 610.00p 619.00p 36859
19/09/2022 625.00p 628.89p 610.00p 619.00p 22269
16/09/2022 625.00p 628.89p 610.00p 619.00p 12269
15/09/2022 612.00p 630.00p 612.00p 625.00p 13913
14/09/2022 612.00p 620.00p 610.81p 612.00p 11718
13/09/2022 610.00p 620.00p 608.00p 612.00p 37466
12/09/2022 610.00p 620.00p 610.00p 610.00p 43022
09/09/2022 610.00p 615.00p 600.00p 610.00p 17158
08/09/2022 605.00p 615.60p 602.25p 610.00p 28652
07/09/2022 604.00p 608.00p 601.10p 605.00p 8317
06/09/2022 590.00p 608.00p 590.00p 604.00p 31621
05/09/2022 577.00p 583.00p 572.55p 577.00p 6996
02/09/2022 579.00p 580.00p 574.66p 579.00p 4948
01/09/2022 579.00p 583.00p 567.25p 579.00p 60482
31/08/2022 580.00p 582.00p 572.25p 579.00p 20502
30/08/2022 590.00p 590.00p 570.00p 580.00p 67319
29/08/2022 590.00p 590.00p 580.00p 590.00p 29705
26/08/2022 590.00p 590.00p 580.00p 590.00p 29705
25/08/2022 590.00p 590.00p 582.50p 590.00p 39938
24/08/2022 590.00p 590.00p 580.00p 590.00p 26015
23/08/2022 590.00p 590.00p 580.75p 590.00p 54689
22/08/2022 590.00p 590.89p 580.00p 590.00p 78174
19/08/2022 593.00p 606.00p 586.00p 590.00p 33156
18/08/2022 575.00p 600.00p 575.00p 593.00p 124728
17/08/2022 620.00p 626.00p 615.00p 620.00p 1226
16/08/2022 620.00p 626.00p 617.00p 620.00p 6062
15/08/2022 620.00p 630.00p 616.55p 620.00p 12945
12/08/2022 620.00p 630.00p 615.00p 620.00p 4716
11/08/2022 620.00p 630.00p 611.50p 620.00p 38236
10/08/2022 610.00p 624.49p 604.58p 620.00p 20913
09/08/2022 610.00p 612.44p 602.00p 610.00p 28400
08/08/2022 610.00p 615.49p 603.00p 610.00p 18215
05/08/2022 608.00p 616.50p 602.00p 610.00p 9087
04/08/2022 608.00p 613.68p 608.00p 608.00p 2602
03/08/2022 620.00p 620.00p 605.00p 608.00p 10234
02/08/2022 620.00p 620.00p 610.00p 620.00p 4601
01/08/2022 620.00p 620.00p 614.22p 620.00p 8252
29/07/2022 617.00p 622.00p 613.00p 620.00p 33280
28/07/2022 615.00p 622.00p 613.00p 617.00p 10770
27/07/2022 625.00p 628.00p 610.00p 615.00p 34386
26/07/2022 630.00p 630.00p 620.00p 625.00p 19844
25/07/2022 630.00p 640.00p 626.40p 630.00p 5744
22/07/2022 630.00p 640.00p 625.00p 630.00p 16865
21/07/2022 630.00p 638.00p 624.00p 630.00p 7203
20/07/2022 630.00p 633.18p 620.00p 630.00p 5709
19/07/2022 620.00p 637.00p 620.00p 630.00p 15728
18/07/2022 620.00p 628.00p 618.00p 620.00p 6190
15/07/2022 620.00p 629.00p 616.40p 620.00p 17259
14/07/2022 620.00p 630.00p 612.00p 620.00p 9900
13/07/2022 620.00p 630.00p 612.00p 620.00p 3073
12/07/2022 610.00p 629.00p 610.00p 620.00p 9805
11/07/2022 610.00p 618.89p 607.20p 610.00p 25148
08/07/2022 610.00p 620.00p 600.00p 610.00p 10689
07/07/2022 610.00p 614.30p 605.00p 610.00p 6251
06/07/2022 610.00p 620.00p 604.00p 610.00p 8175
05/07/2022 617.00p 618.00p 605.55p 610.00p 14795
04/07/2022 619.00p 621.00p 614.00p 617.00p 14776
01/07/2022 611.00p 629.50p 611.00p 619.00p 34982
30/06/2022 608.00p 616.00p 602.11p 611.00p 28546
29/06/2022 618.00p 620.00p 596.60p 608.00p 65182
28/06/2022 645.00p 650.00p 610.00p 618.00p 62065
27/06/2022 639.00p 639.00p 630.00p 639.00p 5098
24/06/2022 639.00p 647.00p 631.50p 639.00p 5689
23/06/2022 649.00p 649.00p 632.00p 639.00p 14427
22/06/2022 651.00p 655.00p 640.00p 649.00p 22007
21/06/2022 651.00p 655.50p 643.55p 651.00p 11473
20/06/2022 632.00p 658.00p 632.00p 651.00p 21400
17/06/2022 632.00p 639.75p 625.00p 632.00p 11251
16/06/2022 642.00p 645.00p 632.00p 632.00p 12502
15/06/2022 628.00p 647.49p 628.00p 642.00p 16539
14/06/2022 628.00p 634.80p 622.50p 628.00p 7439
13/06/2022 630.00p 636.00p 622.00p 630.00p 18784
10/06/2022 618.00p 637.49p 612.00p 635.00p 29115
09/06/2022 618.00p 625.00p 610.00p 618.00p 11470
08/06/2022 620.00p 620.00p 610.00p 618.00p 38027
07/06/2022 610.00p 630.00p 610.00p 620.00p 53954
06/06/2022 609.00p 610.00p 603.00p 609.00p 9174
03/06/2022 610.00p 620.00p 608.52p 610.00p 18034
02/06/2022 610.00p 620.00p 608.52p 610.00p 18034
01/06/2022 610.00p 620.00p 608.52p 610.00p 18034
31/05/2022 610.00p 620.00p 608.52p 610.00p 9109
30/05/2022 600.00p 618.00p 600.00p 610.00p 28085
27/05/2022 582.00p 600.00p 582.00p 600.00p 15408
26/05/2022 582.00p 590.00p 570.00p 580.00p 8151
25/05/2022 580.00p 590.00p 580.00p 582.00p 4270
24/05/2022 582.00p 589.25p 580.00p 580.00p 9648
23/05/2022 583.00p 590.00p 580.00p 582.00p 28947
20/05/2022 575.00p 590.00p 575.00p 583.00p 22165
19/05/2022 600.00p 600.00p 571.00p 575.00p 27908
18/05/2022 600.00p 610.00p 600.00p 600.00p 5011
17/05/2022 581.00p 610.00p 581.00p 600.00p 11742
16/05/2022 582.00p 588.00p 581.00p 581.00p 3695
13/05/2022 580.00p 590.00p 578.40p 582.00p 13447
12/05/2022 580.00p 590.00p 575.00p 580.00p 18263
11/05/2022 580.00p 585.00p 570.00p 580.00p 7152
10/05/2022 580.00p 588.50p 571.00p 580.00p 19202
09/05/2022 588.00p 588.00p 570.00p 580.00p 17509
06/05/2022 588.00p 589.00p 580.00p 588.00p 11500
05/05/2022 593.00p 593.00p 581.92p 588.00p 16681
04/05/2022 620.00p 630.00p 586.00p 593.00p 61512
03/05/2022 610.00p 614.00p 597.00p 606.00p 21953
02/05/2022 615.00p 615.00p 601.11p 610.00p 6469
29/04/2022 615.00p 615.00p 601.11p 610.00p 6469
28/04/2022 620.00p 620.00p 605.00p 615.00p 31238
27/04/2022 620.00p 620.00p 610.00p 620.00p 2278
26/04/2022 620.00p 625.00p 610.00p 620.00p 9803
25/04/2022 620.00p 620.00p 609.26p 620.00p 15127
22/04/2022 620.00p 630.00p 617.00p 620.00p 14348
21/04/2022 620.00p 626.00p 619.66p 620.00p 10744
20/04/2022 620.00p 626.60p 618.11p 620.00p 7900
19/04/2022 624.00p 625.00p 606.00p 606.00p 11119
18/04/2022 629.00p 637.46p 620.08p 624.00p 29276
15/04/2022 629.00p 637.46p 620.08p 624.00p 29276
14/04/2022 629.00p 637.46p 620.08p 624.00p 29276
13/04/2022 610.00p 640.00p 610.00p 629.00p 40433
12/04/2022 610.00p 620.00p 600.60p 610.00p 31493
11/04/2022 601.00p 610.00p 595.00p 601.00p 25272
08/04/2022 598.00p 610.00p 597.40p 601.00p 28731
07/04/2022 600.00p 602.00p 591.80p 598.00p 12320
06/04/2022 600.00p 607.00p 592.50p 600.00p 29690
05/04/2022 585.00p 608.57p 585.00p 600.00p 40115
04/04/2022 584.00p 588.61p 570.00p 585.00p 29296
01/04/2022 600.00p 603.00p 582.00p 587.00p 36678
31/03/2022 615.00p 615.00p 590.00p 600.00p 16934
30/03/2022 625.00p 633.46p 610.50p 615.00p 41483
29/03/2022 624.00p 632.80p 623.75p 625.00p 15014
28/03/2022 624.00p 632.95p 614.00p 624.00p 24163
25/03/2022 610.00p 639.00p 610.00p 624.00p 44985
24/03/2022 610.00p 620.00p 602.00p 610.00p 16778
23/03/2022 605.00p 619.40p 603.40p 610.00p 31834
22/03/2022 590.00p 610.00p 589.29p 605.00p 39561
21/03/2022 582.00p 590.00p 578.80p 590.00p 25002
18/03/2022 600.00p 600.00p 570.00p 582.00p 35846
17/03/2022 600.00p 603.00p 590.00p 600.00p 13579
16/03/2022 580.00p 608.20p 580.00p 600.00p 25475
15/03/2022 580.00p 587.00p 575.51p 580.00p 15707
14/03/2022 566.00p 589.00p 557.25p 580.00p 32137
11/03/2022 545.00p 582.69p 544.00p 566.00p 52731
10/03/2022 520.00p 550.00p 520.00p 545.00p 31287
09/03/2022 510.00p 520.00p 500.00p 515.00p 27362
08/03/2022 510.00p 516.80p 500.00p 500.00p 22599
07/03/2022 510.00p 519.48p 502.00p 510.00p 32119
04/03/2022 500.00p 520.00p 497.00p 510.00p 19238
03/03/2022 500.00p 510.00p 497.88p 500.00p 3880
02/03/2022 500.00p 510.00p 491.00p 500.00p 20417
01/03/2022 510.00p 515.00p 490.00p 500.00p 30362
28/02/2022 510.00p 517.00p 500.00p 510.00p 16990
25/02/2022 510.00p 519.00p 502.50p 510.00p 10617
24/02/2022 505.00p 510.00p 490.60p 510.00p 16854
23/02/2022 515.00p 518.50p 510.00p 510.00p 34421
22/02/2022 540.00p 540.00p 490.00p 515.00p 85798
21/02/2022 550.00p 560.00p 531.00p 540.00p 17998
18/02/2022 535.00p 560.00p 535.00p 550.00p 51769
17/02/2022 525.00p 530.00p 521.00p 530.00p 46114
16/02/2022 540.00p 541.00p 520.00p 525.00p 24060
15/02/2022 550.00p 552.00p 532.10p 540.00p 20905
14/02/2022 566.00p 566.00p 540.00p 550.00p 23627
11/02/2022 566.00p 567.50p 560.00p 566.00p 10859
10/02/2022 570.00p 573.00p 560.48p 566.00p 21799
09/02/2022 569.00p 575.00p 550.00p 570.00p 59685
08/02/2022 581.00p 581.00p 563.00p 569.00p 19836
07/02/2022 581.00p 584.00p 572.00p 581.00p 16905
04/02/2022 590.00p 590.00p 564.80p 581.00p 38252
03/02/2022 600.00p 605.00p 582.25p 590.00p 40407
02/02/2022 610.00p 615.00p 585.55p 600.00p 75257
01/02/2022 570.00p 590.00p 570.00p 582.00p 19472
31/01/2022 570.00p 580.00p 566.20p 570.00p 9415
28/01/2022 555.00p 570.00p 555.00p 570.00p 11143
27/01/2022 555.00p 560.00p 554.25p 555.00p 9862
26/01/2022 545.00p 560.00p 543.60p 555.00p 19236
25/01/2022 530.00p 550.00p 530.00p 545.00p 22223
24/01/2022 568.00p 576.00p 520.00p 530.00p 49542

*Close Price adjusted for both dividends and splits