Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
25/06/2024 387.50p 393.00p 375.00p 382.50p 57962
24/06/2024 390.00p 390.00p 380.00p 390.00p 4582
21/06/2024 390.00p 393.80p 382.00p 390.00p 11440
20/06/2024 390.00p 394.90p 387.70p 390.00p 25001
19/06/2024 390.00p 397.50p 386.50p 390.00p 7053
18/06/2024 390.00p 395.00p 385.23p 390.00p 5136
17/06/2024 390.00p 396.00p 380.00p 390.00p 8437
14/06/2024 390.00p 396.00p 385.00p 390.00p 16548
13/06/2024 390.00p 399.00p 386.00p 390.00p 17988
12/06/2024 390.00p 400.00p 384.36p 390.00p 15035
11/06/2024 390.00p 397.49p 380.00p 390.00p 22609
10/06/2024 382.50p 390.00p 378.60p 382.50p 25103
07/06/2024 382.50p 382.50p 377.12p 382.50p 9801
06/06/2024 382.50p 382.50p 380.00p 382.50p 2641
05/06/2024 382.50p 388.00p 375.52p 382.50p 15248
04/06/2024 382.50p 382.50p 373.00p 382.50p 51032
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

*Close Price adjusted for both dividends and splits