Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
19/04/2023 447.50p 450.00p 435.00p 440.00p 38175
18/04/2023 457.50p 469.40p 445.75p 451.00p 19531
17/04/2023 457.50p 459.75p 452.25p 457.50p 5722
14/04/2023 452.50p 466.74p 451.00p 457.50p 19947
13/04/2023 460.00p 467.89p 452.50p 452.50p 19825
12/04/2023 455.00p 467.55p 450.30p 462.50p 37547
11/04/2023 445.00p 460.00p 442.00p 455.00p 31679
06/04/2023 442.50p 449.25p 436.23p 445.00p 196383
05/04/2023 435.00p 445.00p 430.00p 442.50p 43984
04/04/2023 440.00p 440.00p 416.55p 435.00p 44339
03/04/2023 440.00p 444.70p 435.00p 440.00p 11622
31/03/2023 442.50p 452.00p 436.75p 440.00p 45831
30/03/2023 440.00p 448.55p 433.75p 442.50p 29710
29/03/2023 452.50p 452.50p 440.00p 450.00p 58219
28/03/2023 452.50p 460.00p 445.00p 452.50p 22560
27/03/2023 452.50p 459.25p 445.75p 455.00p 40924
24/03/2023 452.50p 455.00p 442.50p 450.00p 52460
23/03/2023 460.00p 465.00p 450.87p 455.00p 33170
22/03/2023 467.50p 467.50p 450.00p 460.00p 18857
21/03/2023 472.50p 472.50p 460.00p 467.50p 22557
20/03/2023 477.50p 483.00p 465.00p 474.00p 42321
17/03/2023 495.00p 499.50p 480.00p 482.50p 23677
16/03/2023 500.00p 500.00p 490.00p 495.00p 15581
15/03/2023 505.00p 509.00p 494.00p 500.00p 12893
14/03/2023 505.00p 509.00p 504.75p 505.00p 9875
13/03/2023 520.00p 520.00p 493.00p 505.00p 43128
10/03/2023 525.00p 528.40p 510.00p 513.00p 21013
09/03/2023 525.00p 528.40p 520.30p 525.00p 7772
08/03/2023 526.00p 526.70p 522.00p 525.00p 25700
07/03/2023 526.00p 529.21p 522.55p 526.00p 23873
06/03/2023 526.00p 527.00p 521.58p 526.00p 9198
03/03/2023 533.00p 534.82p 522.61p 526.00p 28280
02/03/2023 535.00p 541.90p 528.10p 533.00p 30654
01/03/2023 540.00p 545.60p 535.00p 535.00p 60665
28/02/2023 530.00p 541.48p 520.00p 540.00p 20628
27/02/2023 530.00p 539.40p 526.20p 530.00p 8668
24/02/2023 530.00p 534.00p 525.55p 530.00p 29291
23/02/2023 530.00p 539.40p 520.00p 530.00p 76216
22/02/2023 530.00p 531.50p 525.55p 530.00p 30304
21/02/2023 530.00p 533.00p 524.22p 530.00p 7014
20/02/2023 525.00p 533.00p 521.50p 530.00p 12123
17/02/2023 525.00p 528.00p 520.00p 520.00p 56936
16/02/2023 540.00p 541.20p 522.00p 525.00p 21466
15/02/2023 550.00p 550.00p 533.60p 540.00p 17139
14/02/2023 550.00p 555.00p 542.00p 550.00p 13388
13/02/2023 550.00p 553.94p 540.00p 550.00p 10878
10/02/2023 545.00p 556.97p 540.00p 555.00p 11569
09/02/2023 545.00p 545.00p 540.00p 545.00p 17119
08/02/2023 550.00p 551.00p 541.25p 545.00p 30386
07/02/2023 550.00p 555.00p 540.00p 550.00p 25310
06/02/2023 550.00p 560.00p 543.00p 550.00p 12287
03/02/2023 550.00p 564.00p 545.55p 550.00p 35973
02/02/2023 540.00p 550.00p 537.00p 550.00p 88328
01/02/2023 535.00p 560.00p 530.00p 540.00p 87299
31/01/2023 535.00p 538.00p 524.75p 534.00p 21096
30/01/2023 560.00p 561.00p 522.60p 532.00p 36266
27/01/2023 552.00p 563.60p 550.75p 560.00p 21301
26/01/2023 550.00p 555.00p 546.25p 552.00p 10011
25/01/2023 570.00p 570.00p 542.50p 550.00p 61089
24/01/2023 570.00p 572.50p 568.70p 570.00p 8033
23/01/2023 570.00p 574.00p 568.66p 570.00p 5989
20/01/2023 570.00p 579.00p 565.00p 570.00p 15667
19/01/2023 570.00p 576.00p 567.90p 570.00p 23039
18/01/2023 560.00p 577.50p 559.00p 570.00p 19741
17/01/2023 560.00p 561.00p 557.00p 560.00p 15085
16/01/2023 555.00p 570.00p 554.55p 560.00p 41758
13/01/2023 545.00p 558.00p 540.00p 555.00p 25109
12/01/2023 540.00p 550.00p 540.00p 545.00p 26152
11/01/2023 535.00p 547.50p 530.54p 540.00p 24011
10/01/2023 530.00p 537.50p 523.55p 535.00p 52865
09/01/2023 550.00p 550.00p 524.50p 530.00p 34798
06/01/2023 545.00p 559.00p 541.00p 550.00p 40689
05/01/2023 589.00p 589.00p 533.35p 545.00p 97960
04/01/2023 599.00p 603.39p 580.00p 589.00p 23717
03/01/2023 599.00p 599.98p 590.90p 599.00p 15059
30/12/2022 599.00p 599.00p 590.00p 599.00p 2013
29/12/2022 599.00p 600.00p 590.00p 599.00p 6079
28/12/2022 605.00p 606.00p 591.55p 599.00p 19508
23/12/2022 608.00p 608.00p 600.00p 605.00p 62698
22/12/2022 608.00p 612.00p 602.51p 608.00p 7885
21/12/2022 610.00p 617.00p 602.51p 608.00p 24311
20/12/2022 610.00p 620.00p 605.79p 610.00p 7050
19/12/2022 610.00p 618.00p 605.51p 610.00p 7975
16/12/2022 610.00p 620.00p 605.51p 610.00p 18869
15/12/2022 610.00p 619.00p 605.38p 610.00p 44846
14/12/2022 610.00p 618.00p 610.00p 610.00p 21935
13/12/2022 610.00p 618.00p 600.00p 610.00p 9863
12/12/2022 630.00p 630.00p 600.00p 610.00p 11313
09/12/2022 630.00p 630.00p 620.00p 630.00p 3156
08/12/2022 630.00p 632.00p 621.00p 630.00p 8135
07/12/2022 630.00p 632.40p 623.75p 630.00p 3054
06/12/2022 630.00p 633.60p 626.51p 630.00p 6017
05/12/2022 630.00p 640.00p 625.55p 630.00p 13347
02/12/2022 630.00p 632.00p 622.10p 630.00p 9284
01/12/2022 625.00p 640.00p 621.51p 630.00p 53390
30/11/2022 600.00p 641.00p 597.00p 640.00p 84407
29/11/2022 600.00p 604.90p 591.00p 600.00p 11300
28/11/2022 600.00p 608.00p 590.60p 600.00p 10105
25/11/2022 600.00p 608.00p 594.00p 600.00p 4275
24/11/2022 600.00p 608.50p 598.32p 600.00p 8565
23/11/2022 600.00p 609.00p 597.76p 600.00p 18855
22/11/2022 600.00p 606.95p 596.55p 600.00p 10112
21/11/2022 600.00p 607.50p 590.00p 600.00p 18319
18/11/2022 615.00p 615.00p 590.00p 600.00p 30129
17/11/2022 615.00p 615.00p 610.00p 615.00p 7610
16/11/2022 615.00p 616.00p 610.00p 615.00p 24903
15/11/2022 634.00p 634.00p 610.00p 615.00p 31313
14/11/2022 632.00p 638.46p 630.00p 634.00p 136071
11/11/2022 630.00p 631.00p 628.50p 630.00p 8182
10/11/2022 630.00p 632.00p 626.00p 630.00p 58913
09/11/2022 631.00p 636.00p 628.69p 630.00p 15453
08/11/2022 633.00p 633.00p 630.75p 631.00p 16569
07/11/2022 630.00p 638.60p 629.00p 633.00p 56610
04/11/2022 616.00p 633.75p 613.00p 630.00p 39153
03/11/2022 616.00p 622.00p 610.00p 616.00p 8896
02/11/2022 616.00p 620.00p 606.00p 616.00p 10828
01/11/2022 611.00p 625.00p 610.00p 616.00p 14762
31/10/2022 611.00p 612.92p 610.00p 611.00p 14532
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

*Close Price adjusted for both dividends and splits