Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
15/04/2021 494.00p 497.00p 491.00p 491.50p 33122
14/04/2021 492.50p 500.00p 484.00p 494.00p 18806
13/04/2021 485.00p 492.50p 483.25p 492.50p 16326
12/04/2021 465.00p 490.00p 465.00p 485.00p 41932
09/04/2021 440.00p 470.00p 435.20p 465.00p 44111
08/04/2021 462.00p 462.00p 425.00p 440.00p 89335
07/04/2021 465.00p 465.00p 454.00p 462.00p 28317
06/04/2021 475.00p 480.00p 456.00p 465.00p 52663
05/04/2021 479.50p 480.00p 470.00p 475.00p 21751
02/04/2021 479.50p 480.00p 470.00p 475.00p 21751
01/04/2021 479.50p 480.00p 470.00p 475.00p 21751
31/03/2021 487.00p 494.00p 480.00p 485.00p 26430
30/03/2021 505.00p 506.00p 481.00p 487.00p 20811
29/03/2021 495.00p 514.00p 495.00p 506.00p 29519
26/03/2021 493.00p 500.00p 492.00p 495.00p 19180
25/03/2021 515.00p 515.00p 486.00p 493.00p 36091
24/03/2021 485.00p 519.50p 485.00p 515.00p 30787
23/03/2021 470.50p 488.50p 465.71p 485.00p 29580
22/03/2021 470.00p 475.00p 461.10p 467.50p 19458
19/03/2021 475.50p 475.50p 461.84p 470.00p 43960
18/03/2021 500.00p 500.00p 470.00p 475.50p 97388
17/03/2021 513.00p 515.00p 496.00p 500.00p 24939
16/03/2021 521.00p 521.55p 506.30p 513.00p 20006
15/03/2021 526.00p 527.25p 516.00p 521.00p 25039
12/03/2021 532.00p 536.56p 526.00p 526.00p 28355
11/03/2021 517.00p 539.58p 517.00p 532.00p 45607
10/03/2021 499.50p 524.00p 499.50p 518.00p 47712
09/03/2021 485.00p 503.78p 485.00p 499.50p 32184
08/03/2021 485.00p 490.00p 482.99p 485.00p 25207
05/03/2021 490.00p 492.50p 481.51p 485.00p 34435
04/03/2021 485.00p 494.75p 483.55p 490.00p 60452
03/03/2021 475.00p 488.50p 473.99p 482.50p 35220
02/03/2021 470.00p 480.00p 469.72p 475.00p 33782
01/03/2021 465.00p 474.00p 462.00p 470.00p 29849
26/02/2021 480.00p 480.00p 460.00p 465.00p 53180
25/02/2021 480.00p 486.25p 476.50p 481.00p 63559
24/02/2021 475.00p 485.00p 475.00p 480.00p 100712
23/02/2021 465.00p 480.00p 465.00p 475.00p 36347
22/02/2021 457.50p 481.86p 457.50p 465.00p 95734
19/02/2021 462.50p 465.00p 446.00p 450.00p 42969
18/02/2021 462.50p 465.00p 460.10p 462.50p 21405
17/02/2021 470.00p 474.00p 460.13p 462.50p 34126
16/02/2021 455.00p 475.00p 453.85p 470.00p 32317
15/02/2021 447.50p 460.00p 447.21p 455.00p 34557
12/02/2021 442.50p 454.63p 435.00p 447.50p 31376
11/02/2021 442.50p 449.00p 437.55p 442.50p 13565
10/02/2021 435.00p 449.63p 435.00p 442.50p 19522
09/02/2021 437.50p 441.00p 432.50p 437.50p 30219
08/02/2021 445.00p 450.00p 437.50p 437.50p 101570
05/02/2021 420.00p 449.00p 420.00p 445.00p 141347
04/02/2021 405.00p 420.00p 405.00p 415.00p 36962
03/02/2021 390.00p 410.00p 388.61p 405.00p 43562
02/02/2021 385.00p 395.00p 383.00p 390.00p 21130
01/02/2021 377.50p 389.75p 377.50p 385.00p 49024
29/01/2021 367.50p 380.23p 366.75p 377.50p 39381
28/01/2021 370.00p 370.00p 361.00p 367.50p 38337
27/01/2021 357.50p 377.49p 342.20p 370.00p 178935
26/01/2021 357.50p 365.00p 354.79p 365.00p 36590
25/01/2021 350.00p 359.90p 347.00p 357.50p 47842
22/01/2021 347.50p 363.49p 340.00p 350.00p 58781
21/01/2021 345.00p 350.00p 343.10p 345.00p 30735
20/01/2021 345.00p 350.00p 342.55p 345.00p 18914
19/01/2021 345.00p 346.90p 343.50p 345.00p 119925
18/01/2021 345.00p 350.00p 341.79p 345.00p 34448
15/01/2021 345.00p 350.00p 345.00p 345.00p 217816
14/01/2021 345.00p 347.49p 342.50p 345.00p 17097
13/01/2021 345.00p 347.49p 345.00p 345.00p 27032
12/01/2021 345.00p 350.00p 344.81p 345.00p 37848
11/01/2021 345.00p 349.75p 344.81p 345.00p 52999
08/01/2021 345.00p 350.00p 340.00p 345.00p 269627
07/01/2021 345.00p 351.00p 343.50p 351.00p 29053
06/01/2021 340.00p 350.00p 340.00p 345.00p 93360
05/01/2021 340.00p 344.70p 339.25p 343.00p 255479
04/01/2021 336.50p 344.00p 335.00p 340.00p 128874
01/01/2021 336.50p 339.30p 336.22p 336.50p 8369
31/12/2020 336.50p 339.30p 336.22p 336.50p 13369
30/12/2020 332.50p 340.00p 328.00p 336.50p 24368
29/12/2020 330.00p 340.00p 327.75p 332.50p 48184
28/12/2020 325.00p 334.00p 325.00p 330.00p 24872
25/12/2020 325.00p 334.00p 325.00p 330.00p 24872
24/12/2020 325.00p 334.00p 325.00p 330.00p 39872
23/12/2020 321.50p 330.00p 320.20p 325.00p 18178
22/12/2020 321.50p 324.00p 318.70p 321.50p 3153
21/12/2020 332.50p 334.48p 315.00p 321.50p 25225
18/12/2020 330.00p 339.40p 326.00p 332.50p 13161
17/12/2020 325.00p 334.00p 325.00p 330.00p 49414
16/12/2020 325.00p 330.00p 324.10p 325.00p 11451
15/12/2020 320.00p 330.00p 320.00p 325.00p 77516
14/12/2020 322.50p 325.00p 316.00p 320.00p 33640
11/12/2020 330.00p 333.70p 320.60p 322.50p 16421
10/12/2020 330.00p 334.00p 325.60p 330.00p 10711
09/12/2020 327.50p 334.00p 325.50p 330.00p 19326
08/12/2020 335.00p 337.50p 325.00p 327.50p 73093
07/12/2020 335.00p 337.50p 330.12p 335.00p 85434
04/12/2020 335.00p 340.00p 330.10p 335.00p 53476
03/12/2020 335.00p 335.00p 325.00p 335.00p 9965
02/12/2020 337.50p 342.00p 330.00p 335.00p 15924
01/12/2020 340.00p 340.49p 331.10p 337.50p 6178
30/11/2020 342.50p 344.00p 335.30p 340.00p 35747
27/11/2020 342.50p 346.25p 335.75p 342.50p 59831
26/11/2020 342.50p 344.00p 336.65p 340.00p 37874
25/11/2020 345.00p 345.00p 335.00p 342.50p 16280
24/11/2020 345.00p 345.75p 340.00p 345.00p 39198
23/11/2020 345.00p 345.00p 340.00p 345.00p 34818
20/11/2020 345.00p 346.95p 341.77p 345.00p 189297
19/11/2020 345.00p 346.90p 340.50p 345.00p 24616
18/11/2020 335.00p 355.00p 335.00p 345.00p 294256
17/11/2020 315.00p 317.00p 307.25p 310.00p 23782
16/11/2020 315.00p 320.00p 310.00p 315.00p 28610
13/11/2020 315.00p 322.00p 310.00p 315.00p 11956
12/11/2020 317.50p 317.50p 311.00p 315.00p 11605
10/11/2020 312.50p 325.00p 312.50p 320.00p 13389
09/11/2020 302.50p 315.00p 295.30p 312.50p 20078
06/11/2020 290.00p 304.00p 290.00p 302.50p 17148
05/11/2020 290.00p 294.00p 287.55p 290.00p 8521
04/11/2020 290.00p 294.00p 285.00p 290.00p 7955
03/11/2020 285.00p 294.00p 282.55p 290.00p 17239
02/11/2020 285.00p 289.00p 280.00p 285.00p 17928
30/10/2020 282.50p 289.50p 277.50p 285.00p 9565
29/10/2020 287.50p 287.50p 280.50p 282.50p 12632
28/10/2020 295.00p 297.40p 285.00p 287.50p 21980
27/10/2020 309.00p 313.00p 290.25p 295.00p 30075
26/10/2020 310.00p 310.00p 305.00p 309.00p 12852
23/10/2020 310.00p 314.70p 305.00p 310.00p 10408
22/10/2020 312.50p 315.80p 305.00p 310.00p 3609
21/10/2020 315.00p 316.25p 306.00p 312.50p 6144
20/10/2020 320.00p 320.00p 310.00p 315.00p 18639
19/10/2020 320.00p 324.00p 315.00p 320.00p 10479
16/10/2020 322.50p 323.80p 315.00p 320.00p 7287
15/10/2020 330.00p 330.00p 320.00p 322.50p 12901
14/10/2020 330.00p 330.00p 325.39p 330.00p 2449
13/10/2020 330.00p 335.00p 325.22p 330.00p 6169
12/10/2020 330.00p 331.00p 326.00p 330.00p 14286
09/10/2020 330.00p 333.50p 325.00p 330.00p 16873
08/10/2020 330.00p 334.25p 330.00p 330.00p 7422
07/10/2020 325.00p 335.00p 323.00p 330.00p 5603
06/10/2020 321.00p 329.00p 320.00p 325.00p 45693
05/10/2020 318.50p 324.00p 318.50p 321.00p 3502
02/10/2020 325.00p 326.00p 318.25p 318.50p 11094
01/10/2020 325.00p 329.70p 323.67p 325.00p 6816
30/09/2020 323.50p 329.35p 323.50p 325.00p 8217
29/09/2020 325.00p 328.00p 317.00p 323.50p 15735
28/09/2020 315.00p 329.50p 315.00p 325.00p 10997
25/09/2020 312.50p 320.00p 312.00p 315.00p 1369
24/09/2020 310.00p 317.00p 307.00p 312.50p 11106
23/09/2020 310.00p 320.00p 295.30p 315.00p 60429
22/09/2020 310.00p 313.50p 306.50p 310.00p 8175
21/09/2020 330.00p 334.00p 305.00p 310.00p 49432
18/09/2020 330.00p 333.00p 326.00p 330.00p 13984
17/09/2020 330.00p 333.00p 325.00p 330.00p 5406
16/09/2020 330.00p 333.00p 329.50p 330.00p 8115
15/09/2020 330.00p 334.00p 329.50p 330.00p 8393
14/09/2020 330.00p 334.90p 328.75p 330.00p 45733
11/09/2020 330.00p 334.70p 328.10p 330.00p 15986
10/09/2020 330.00p 331.88p 326.00p 330.00p 8598
09/09/2020 330.00p 333.00p 325.00p 330.00p 7631
08/09/2020 335.00p 335.00p 326.00p 330.00p 113405
07/09/2020 333.50p 338.00p 330.00p 335.00p 9171
04/09/2020 335.00p 337.89p 332.00p 333.50p 11761
03/09/2020 335.00p 338.00p 332.11p 335.00p 7423
02/09/2020 335.00p 340.00p 330.00p 335.00p 31544
01/09/2020 335.00p 339.00p 332.00p 335.00p 9635
31/08/2020 335.00p 339.00p 332.00p 335.00p 3152
28/08/2020 335.00p 339.00p 332.00p 335.00p 3152
27/08/2020 327.50p 335.00p 325.10p 335.00p 18419
26/08/2020 335.00p 336.50p 325.00p 327.50p 7815
25/08/2020 347.50p 349.00p 330.00p 335.00p 114318
24/08/2020 347.50p 354.00p 340.30p 347.50p 94556
21/08/2020 347.50p 354.55p 346.22p 347.50p 18236
20/08/2020 347.50p 354.55p 346.50p 347.50p 13419
19/08/2020 347.50p 355.00p 343.50p 347.50p 14713
18/08/2020 345.00p 355.00p 342.00p 347.50p 21928
17/08/2020 335.00p 350.00p 333.10p 345.00p 37037
14/08/2020 332.50p 340.00p 332.50p 335.00p 19493
13/08/2020 332.50p 339.70p 332.50p 332.50p 6834
12/08/2020 332.50p 338.40p 332.50p 332.50p 14811
11/08/2020 332.50p 338.00p 332.00p 332.50p 10739
10/08/2020 330.00p 339.00p 324.00p 332.50p 11289
07/08/2020 330.00p 335.00p 329.00p 330.00p 7524
06/08/2020 332.50p 339.70p 329.00p 330.00p 12934
05/08/2020 330.00p 340.00p 328.90p 332.50p 15199
04/08/2020 327.50p 334.70p 327.50p 330.00p 9123
03/08/2020 320.00p 333.50p 318.55p 327.50p 15412
31/07/2020 315.00p 325.00p 314.79p 320.00p 17802
30/07/2020 315.00p 319.70p 313.50p 315.00p 17237
29/07/2020 315.00p 319.00p 314.31p 315.00p 5892
28/07/2020 315.00p 319.70p 313.70p 315.00p 16941
27/07/2020 320.00p 324.70p 315.00p 320.00p 19611
24/07/2020 320.00p 323.50p 320.00p 320.00p 5832
23/07/2020 320.00p 323.50p 315.00p 320.00p 8910
22/07/2020 330.00p 330.00p 315.00p 320.00p 20840
21/07/2020 325.00p 335.00p 325.00p 330.00p 16777
20/07/2020 320.00p 330.00p 318.25p 325.00p 20566
17/07/2020 320.00p 324.70p 315.00p 318.00p 9114
16/07/2020 320.00p 325.00p 316.41p 320.00p 41569
15/07/2020 305.00p 324.00p 301.50p 320.00p 63607
14/07/2020 302.50p 305.00p 301.00p 305.00p 19144
13/07/2020 305.00p 307.00p 300.00p 305.00p 10141
10/07/2020 305.00p 305.00p 300.50p 305.00p 23485
09/07/2020 300.00p 305.00p 299.80p 305.00p 24121

*Close Price adjusted for both dividends and splits