Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
08/07/2020 302.50p 306.50p 295.00p 300.00p 30974
07/07/2020 305.00p 312.00p 301.11p 302.50p 29261
06/07/2020 305.00p 310.00p 300.00p 305.00p 21237
03/07/2020 302.50p 310.00p 301.50p 305.00p 24041
02/07/2020 300.00p 307.75p 295.55p 302.50p 155008
01/07/2020 287.50p 305.00p 287.50p 295.00p 80269
30/06/2020 287.50p 294.70p 285.00p 287.50p 12897
29/06/2020 277.50p 294.70p 274.00p 287.50p 58888
26/06/2020 270.00p 284.00p 267.00p 277.50p 36315
25/06/2020 275.00p 275.00p 255.00p 270.00p 45346
24/06/2020 247.50p 278.40p 247.50p 275.00p 159630
23/06/2020 245.00p 249.75p 245.00p 247.50p 46146
22/06/2020 247.50p 249.90p 245.00p 247.50p 140612
19/06/2020 247.50p 249.90p 246.00p 247.50p 80617
18/06/2020 247.50p 249.90p 247.25p 247.50p 23577
17/06/2020 247.50p 250.00p 247.25p 247.50p 50885
16/06/2020 247.50p 250.00p 246.00p 247.50p 65369
15/06/2020 245.00p 250.00p 245.00p 247.50p 40104
12/06/2020 252.50p 254.00p 240.51p 245.00p 60802
11/06/2020 252.50p 255.00p 250.15p 252.50p 19526
10/06/2020 257.50p 259.20p 250.75p 252.50p 42779
09/06/2020 255.00p 269.00p 252.60p 257.50p 57318
08/06/2020 275.00p 279.70p 252.60p 255.00p 89514
05/06/2020 275.00p 280.00p 270.30p 275.00p 85913
04/06/2020 275.00p 277.49p 270.30p 275.00p 8475
03/06/2020 282.50p 282.50p 272.60p 280.00p 25877
02/06/2020 280.00p 284.25p 280.00p 282.50p 12356
01/06/2020 292.50p 292.50p 280.00p 280.00p 12288
29/05/2020 293.50p 293.50p 285.00p 292.50p 2866
28/05/2020 280.00p 299.25p 280.00p 295.00p 57091
27/05/2020 280.00p 285.00p 275.00p 280.00p 22679
26/05/2020 280.00p 283.25p 275.00p 280.00p 36991
25/05/2020 260.00p 280.00p 256.00p 280.00p 31967
22/05/2020 260.00p 280.00p 256.00p 280.00p 29217
21/05/2020 270.00p 275.00p 255.00p 263.00p 27917
20/05/2020 277.50p 277.50p 260.75p 270.00p 38653
19/05/2020 280.00p 280.00p 275.15p 277.50p 16065
18/05/2020 282.50p 286.70p 275.00p 280.00p 33379
15/05/2020 282.50p 286.70p 275.00p 275.00p 14897
14/05/2020 285.00p 290.00p 277.25p 282.50p 8235
13/05/2020 292.50p 293.75p 275.00p 285.00p 33337
12/05/2020 312.50p 312.50p 290.15p 292.50p 30293
11/05/2020 302.50p 317.75p 301.11p 312.50p 27466
08/05/2020 325.00p 330.00p 301.11p 302.50p 35121
07/05/2020 325.00p 330.00p 301.11p 302.50p 35121
06/05/2020 340.00p 340.00p 321.11p 325.00p 22717
05/05/2020 340.00p 344.00p 337.25p 340.00p 13897
04/05/2020 340.00p 347.74p 336.50p 340.00p 13942
01/05/2020 345.00p 350.00p 330.00p 340.00p 38946
30/04/2020 330.00p 350.00p 327.75p 347.50p 45356
29/04/2020 315.00p 334.55p 315.00p 330.00p 52013
28/04/2020 302.50p 315.00p 302.50p 315.00p 55778
27/04/2020 302.50p 308.50p 297.36p 302.50p 21021
24/04/2020 296.50p 308.50p 295.00p 302.50p 13601
23/04/2020 296.50p 300.00p 290.39p 296.50p 18021
22/04/2020 285.00p 303.50p 285.00p 296.50p 35544
21/04/2020 282.50p 290.00p 281.00p 285.00p 18993
20/04/2020 272.50p 289.75p 272.50p 282.50p 18946
17/04/2020 272.50p 285.00p 268.75p 272.50p 12759
16/04/2020 260.00p 275.00p 260.00p 272.50p 33253
15/04/2020 267.50p 273.00p 260.00p 260.00p 15756
14/04/2020 248.50p 275.00p 248.50p 267.50p 48643
13/04/2020 245.00p 254.61p 241.66p 248.50p 34423
10/04/2020 245.00p 254.61p 241.66p 248.50p 34423
09/04/2020 245.00p 254.61p 241.66p 248.50p 34423
08/04/2020 242.50p 248.00p 236.50p 245.00p 16512
07/04/2020 233.50p 260.00p 233.00p 242.50p 32552
06/04/2020 203.00p 239.25p 203.00p 233.50p 31461
03/04/2020 200.00p 208.00p 190.00p 203.00p 50493
02/04/2020 217.50p 217.50p 199.00p 200.00p 73968
01/04/2020 227.50p 227.50p 210.75p 215.00p 13702
31/03/2020 227.50p 231.75p 220.00p 225.00p 35611
30/03/2020 232.50p 240.00p 226.79p 227.50p 116132
27/03/2020 225.00p 235.00p 216.51p 232.50p 46160
26/03/2020 222.50p 235.00p 215.00p 225.00p 23984
25/03/2020 210.00p 230.50p 210.00p 227.50p 129600
24/03/2020 190.00p 210.00p 190.00p 210.00p 24000
23/03/2020 215.00p 220.00p 210.00p 212.00p 127722
20/03/2020 206.50p 220.00p 203.11p 215.00p 109261
19/03/2020 200.00p 211.00p 195.00p 206.50p 32612
18/03/2020 224.00p 227.00p 195.00p 200.00p 24329
17/03/2020 228.50p 235.00p 220.00p 225.00p 14613
16/03/2020 245.00p 245.00p 223.00p 235.00p 20130
13/03/2020 240.00p 249.55p 237.00p 245.50p 29234
12/03/2020 255.00p 257.11p 235.00p 240.00p 43317
11/03/2020 260.00p 265.00p 256.00p 260.00p 19778
10/03/2020 255.50p 265.00p 255.50p 260.00p 9450
09/03/2020 257.50p 261.00p 250.00p 255.50p 23160
06/03/2020 265.00p 266.50p 260.00p 266.50p 940101
05/03/2020 265.00p 268.00p 262.50p 265.00p 11860
04/03/2020 265.00p 270.00p 260.00p 265.00p 24006
03/03/2020 255.00p 267.76p 252.50p 265.00p 39796
02/03/2020 272.50p 276.25p 251.00p 255.00p 31303
28/02/2020 277.00p 277.00p 265.25p 272.50p 24327
27/02/2020 285.00p 289.00p 280.51p 281.50p 10592
26/02/2020 285.00p 289.50p 277.13p 285.00p 29882
25/02/2020 285.00p 288.75p 276.51p 285.00p 19290
24/02/2020 285.00p 290.00p 280.30p 285.00p 77155
21/02/2020 285.00p 288.00p 280.65p 285.00p 28213
20/02/2020 282.50p 287.40p 280.55p 285.00p 20673
19/02/2020 264.00p 285.00p 264.00p 282.00p 39868
18/02/2020 257.50p 268.00p 251.00p 264.00p 43331
17/02/2020 265.00p 268.00p 257.50p 257.50p 26484
14/02/2020 262.50p 267.50p 259.13p 265.00p 32416
13/02/2020 267.50p 270.40p 260.25p 262.50p 35037
12/02/2020 272.50p 278.00p 265.00p 267.50p 17159
11/02/2020 270.00p 279.75p 265.00p 272.50p 59219
10/02/2020 282.50p 285.00p 265.00p 270.00p 157046
07/02/2020 280.00p 284.30p 275.50p 282.50p 206111
06/02/2020 277.50p 279.00p 275.00p 277.50p 20019
05/02/2020 280.00p 285.00p 277.00p 277.50p 37170
04/02/2020 280.00p 283.00p 277.26p 280.00p 5522
03/02/2020 277.50p 284.50p 277.00p 280.00p 21147
31/01/2020 277.50p 284.70p 275.00p 280.00p 8200
30/01/2020 275.00p 284.70p 275.00p 280.00p 14547
29/01/2020 275.00p 279.00p 270.00p 275.00p 17002
28/01/2020 276.50p 280.40p 265.25p 275.00p 45600
27/01/2020 282.50p 283.00p 270.00p 275.00p 31507
24/01/2020 282.50p 289.55p 275.45p 282.50p 49463
23/01/2020 282.50p 289.00p 275.00p 282.50p 20160
22/01/2020 280.00p 290.00p 275.00p 282.50p 183721
21/01/2020 292.50p 294.00p 290.00p 292.50p 17293
20/01/2020 292.50p 293.75p 290.00p 292.50p 8882
17/01/2020 292.50p 293.25p 290.00p 292.50p 11924
16/01/2020 300.00p 300.00p 291.00p 292.50p 8939
15/01/2020 305.00p 309.00p 295.00p 300.00p 12358
14/01/2020 310.00p 313.00p 305.00p 307.50p 103353
13/01/2020 312.50p 314.80p 305.00p 310.00p 7377
10/01/2020 310.00p 311.50p 305.00p 310.00p 7443
09/01/2020 310.00p 314.80p 305.00p 310.00p 6354
08/01/2020 312.50p 317.00p 306.50p 310.00p 10695
07/01/2020 315.00p 317.75p 301.00p 312.50p 37450
06/01/2020 312.50p 325.00p 312.50p 320.00p 34460
03/01/2020 311.00p 320.00p 309.65p 312.50p 44300
02/01/2020 302.50p 315.00p 302.50p 310.00p 25699
01/01/2020 302.50p 309.25p 300.00p 302.50p 7504
31/12/2019 302.50p 309.25p 300.00p 302.50p 7504
30/12/2019 297.50p 309.00p 296.75p 302.50p 11972
27/12/2019 297.50p 304.00p 291.55p 297.50p 5657
26/12/2019 297.00p 297.50p 291.00p 297.50p 2000
25/12/2019 297.00p 297.50p 291.00p 297.50p 2000
24/12/2019 297.00p 297.50p 291.00p 297.50p 2000
23/12/2019 294.50p 304.00p 293.55p 297.00p 8624
20/12/2019 294.50p 299.70p 289.20p 292.50p 9974
19/12/2019 294.50p 300.00p 285.00p 292.50p 32251
18/12/2019 294.50p 294.50p 285.00p 292.50p 17571
17/12/2019 292.50p 298.00p 285.00p 292.50p 14307
16/12/2019 292.50p 300.00p 286.50p 297.50p 23635
13/12/2019 295.00p 297.00p 290.00p 292.50p 4879
12/12/2019 295.00p 295.00p 285.30p 292.50p 8328
11/12/2019 300.00p 300.00p 290.30p 292.50p 8502
10/12/2019 300.50p 303.25p 296.00p 300.00p 7293
09/12/2019 291.50p 305.00p 291.50p 300.50p 20261
06/12/2019 291.50p 298.00p 290.16p 294.00p 12586
05/12/2019 291.50p 298.00p 287.10p 291.50p 5406
04/12/2019 294.00p 296.80p 290.00p 291.50p 9121
03/12/2019 291.00p 297.00p 285.00p 294.00p 9935
02/12/2019 291.50p 296.76p 287.00p 291.00p 27160
29/11/2019 289.00p 297.74p 287.25p 291.50p 5197
28/11/2019 289.00p 294.00p 280.00p 289.00p 5326
27/11/2019 289.00p 295.25p 280.00p 289.00p 9750
26/11/2019 289.00p 298.00p 282.90p 289.00p 3088
25/11/2019 292.50p 304.00p 282.00p 289.00p 16856
22/11/2019 292.50p 299.00p 286.00p 292.50p 3422
21/11/2019 292.50p 299.00p 286.50p 292.50p 8108
20/11/2019 292.50p 300.00p 285.00p 292.50p 20712
19/11/2019 298.00p 299.75p 286.00p 292.50p 6349
18/11/2019 302.00p 307.00p 294.00p 298.00p 17050
15/11/2019 292.50p 309.68p 285.00p 302.00p 12453
14/11/2019 282.50p 300.00p 282.00p 292.50p 18911
13/11/2019 280.00p 285.00p 275.25p 282.50p 20845
12/11/2019 280.00p 283.00p 275.00p 280.00p 12001
11/11/2019 280.00p 284.00p 275.20p 280.00p 24255
08/11/2019 277.50p 280.25p 276.00p 280.00p 104091
07/11/2019 275.00p 283.35p 272.60p 277.50p 12922
06/11/2019 277.50p 285.00p 270.30p 275.00p 6725
05/11/2019 277.50p 283.35p 270.30p 277.50p 2455
04/11/2019 277.50p 283.35p 270.30p 277.50p 7176
01/11/2019 277.50p 284.00p 270.30p 277.50p 3797
31/10/2019 277.50p 277.50p 272.00p 277.50p 936
30/10/2019 277.50p 277.70p 271.50p 277.50p 5325
29/10/2019 277.50p 278.50p 271.00p 277.50p 1313
28/10/2019 277.50p 278.80p 270.30p 277.50p 5148
25/10/2019 277.50p 279.00p 272.50p 277.50p 4933
24/10/2019 277.50p 285.00p 271.00p 277.50p 8883
23/10/2019 280.00p 282.00p 270.00p 277.50p 27035
22/10/2019 277.50p 285.00p 273.00p 280.00p 6703
21/10/2019 272.50p 285.00p 269.20p 277.50p 9390
18/10/2019 272.50p 278.35p 268.50p 272.50p 4819
17/10/2019 277.50p 277.50p 267.00p 272.50p 9903
16/10/2019 277.50p 277.50p 271.00p 277.50p 2779
15/10/2019 277.50p 277.50p 270.30p 277.50p 8626
14/10/2019 275.00p 278.00p 271.00p 277.50p 8160
11/10/2019 275.00p 277.00p 270.00p 275.00p 8395
10/10/2019 280.00p 280.00p 270.00p 275.00p 12948
09/10/2019 277.50p 284.50p 276.10p 280.00p 8046
08/10/2019 280.00p 283.90p 276.50p 280.00p 837
07/10/2019 272.00p 285.00p 272.00p 280.00p 20417
04/10/2019 272.50p 274.00p 271.13p 272.00p 3224
03/10/2019 272.50p 275.00p 271.10p 272.50p 10153

*Close Price adjusted for both dividends and splits