Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
28/09/2021 550.00p 560.00p 541.50p 550.00p 44854
27/09/2021 550.00p 559.80p 540.00p 550.00p 16038
24/09/2021 550.00p 560.00p 523.32p 550.00p 43429
23/09/2021 545.00p 557.60p 542.85p 550.00p 16804
22/09/2021 535.00p 550.00p 535.00p 545.00p 11368
21/09/2021 525.00p 540.00p 520.00p 535.00p 16374
20/09/2021 525.00p 530.00p 520.00p 525.00p 24850
17/09/2021 510.00p 530.00p 506.55p 525.00p 33624
16/09/2021 490.00p 510.00p 484.51p 510.00p 25413
15/09/2021 487.50p 493.50p 480.00p 490.00p 21121
14/09/2021 490.00p 490.00p 470.50p 487.50p 47387
13/09/2021 495.00p 498.00p 485.00p 490.00p 17064
10/09/2021 503.00p 503.00p 490.00p 495.00p 22682
09/09/2021 510.00p 510.00p 491.00p 503.00p 50930
08/09/2021 510.00p 520.00p 501.00p 510.00p 21658
07/09/2021 510.00p 512.00p 500.00p 510.00p 22262
06/09/2021 515.00p 519.00p 502.50p 510.00p 22305
03/09/2021 525.00p 529.00p 510.00p 515.00p 20864
02/09/2021 535.00p 535.00p 520.10p 525.00p 11855
01/09/2021 533.00p 539.50p 531.00p 535.00p 31215
31/08/2021 560.00p 560.00p 521.00p 533.00p 41731
30/08/2021 562.00p 563.00p 550.00p 560.00p 13899
27/08/2021 562.00p 563.00p 550.00p 560.00p 13899
26/08/2021 562.00p 568.00p 556.00p 562.00p 33163
25/08/2021 562.00p 567.00p 554.00p 562.00p 28007
24/08/2021 543.00p 570.00p 540.62p 562.00p 67574
23/08/2021 543.00p 550.00p 536.00p 543.00p 14617
20/08/2021 542.00p 544.00p 536.00p 543.00p 12697
19/08/2021 545.00p 545.00p 530.00p 542.00p 16512
18/08/2021 563.00p 563.00p 540.00p 545.00p 32022
17/08/2021 565.00p 567.89p 556.42p 563.00p 16063
16/08/2021 570.00p 573.48p 560.00p 565.00p 13113
13/08/2021 575.00p 578.00p 560.48p 570.00p 16586
12/08/2021 585.00p 586.50p 570.00p 575.00p 19524
11/08/2021 595.00p 599.50p 580.50p 585.00p 26246
10/08/2021 590.00p 600.00p 585.55p 592.00p 46476
09/08/2021 570.00p 599.40p 570.00p 590.00p 49649
06/08/2021 570.00p 580.00p 567.00p 570.00p 25425
05/08/2021 570.00p 572.50p 561.00p 570.00p 29682
04/08/2021 570.00p 574.49p 568.40p 570.00p 17464
03/08/2021 570.00p 576.00p 565.11p 570.00p 19424
02/08/2021 570.00p 580.00p 560.00p 570.00p 12806
30/07/2021 570.00p 576.00p 567.78p 570.00p 10513
29/07/2021 575.00p 577.00p 566.51p 570.00p 16345
28/07/2021 555.00p 575.00p 555.00p 575.00p 42598
27/07/2021 550.00p 560.00p 545.00p 555.00p 55925
26/07/2021 530.00p 550.00p 527.60p 545.00p 22069
23/07/2021 530.00p 538.60p 526.66p 530.00p 3556
22/07/2021 535.00p 536.50p 525.55p 530.00p 26648
21/07/2021 535.00p 538.00p 530.00p 535.00p 22872
20/07/2021 535.00p 537.00p 530.00p 535.00p 22824
19/07/2021 545.00p 547.00p 531.00p 535.00p 29541
16/07/2021 547.00p 552.00p 538.00p 545.00p 28631
15/07/2021 550.00p 556.58p 542.25p 547.00p 38461
14/07/2021 550.00p 558.00p 540.00p 550.00p 28454
13/07/2021 550.00p 560.00p 549.00p 550.00p 29241
12/07/2021 545.00p 560.00p 542.50p 550.00p 40932
09/07/2021 520.00p 552.68p 510.00p 545.00p 37373
08/07/2021 520.00p 530.00p 516.00p 520.00p 18415
07/07/2021 530.00p 530.00p 511.00p 520.00p 40956
06/07/2021 545.00p 545.00p 520.00p 530.00p 55078
05/07/2021 535.00p 550.00p 535.00p 545.00p 54501
02/07/2021 520.00p 545.00p 520.00p 535.00p 53304
01/07/2021 493.00p 529.00p 493.00p 520.00p 131376
30/06/2021 472.50p 509.00p 472.50p 489.50p 156473
29/06/2021 460.00p 464.00p 452.50p 460.00p 18086
28/06/2021 465.00p 470.00p 455.00p 460.00p 27177
25/06/2021 455.00p 469.99p 452.56p 465.00p 19312
24/06/2021 450.00p 459.40p 446.55p 455.00p 11817
23/06/2021 435.00p 460.00p 431.58p 450.00p 27756
22/06/2021 455.00p 455.00p 430.00p 435.00p 19056
21/06/2021 460.00p 460.00p 450.00p 455.00p 10657
18/06/2021 462.50p 465.20p 450.00p 460.00p 11716
17/06/2021 475.00p 484.00p 461.00p 462.50p 29845
16/06/2021 462.50p 480.00p 457.00p 475.00p 39495
15/06/2021 460.00p 469.34p 460.00p 462.50p 7410
14/06/2021 460.00p 469.50p 459.21p 460.00p 2549
11/06/2021 460.00p 470.00p 458.35p 460.00p 15186
10/06/2021 435.00p 465.00p 435.00p 454.00p 44349
09/06/2021 432.50p 444.00p 420.00p 435.00p 41850
08/06/2021 432.50p 440.00p 430.25p 432.50p 30030
07/06/2021 445.00p 445.00p 423.55p 432.50p 66642
04/06/2021 452.50p 453.25p 437.02p 445.00p 31885
03/06/2021 457.50p 461.08p 450.00p 452.50p 19264
02/06/2021 460.00p 462.10p 450.00p 457.50p 16753
01/06/2021 467.50p 469.85p 451.11p 457.50p 12668
31/05/2021 475.00p 475.00p 467.50p 467.50p 21924
28/05/2021 475.00p 475.00p 467.50p 467.50p 21924
27/05/2021 477.50p 480.00p 470.00p 475.00p 11715
26/05/2021 485.00p 486.00p 470.00p 477.50p 11618
25/05/2021 490.00p 492.00p 480.00p 485.00p 19574
24/05/2021 480.00p 504.90p 480.00p 490.00p 48868
21/05/2021 480.00p 488.00p 478.51p 480.00p 9456
20/05/2021 477.50p 489.40p 477.00p 480.00p 16631
19/05/2021 470.00p 484.00p 466.75p 477.50p 10667
18/05/2021 470.00p 480.00p 465.75p 470.00p 14936
17/05/2021 470.00p 479.50p 465.75p 470.00p 10743
14/05/2021 470.00p 479.50p 460.00p 470.00p 24255
13/05/2021 470.00p 475.00p 461.20p 470.00p 27489
12/05/2021 460.00p 479.80p 458.25p 470.00p 30356
11/05/2021 460.00p 470.00p 458.00p 460.00p 17475
10/05/2021 460.00p 470.00p 450.00p 460.00p 31592
07/05/2021 460.00p 469.00p 453.00p 460.00p 16146
06/05/2021 460.00p 461.89p 452.71p 460.00p 12882
05/05/2021 455.00p 463.00p 450.71p 460.00p 29835
04/05/2021 490.00p 490.00p 450.60p 455.00p 71297
03/05/2021 489.00p 490.00p 480.00p 490.00p 8779
30/04/2021 489.00p 490.00p 480.00p 490.00p 8779
29/04/2021 500.00p 510.00p 481.20p 489.00p 73135
28/04/2021 490.00p 512.00p 488.00p 500.00p 88378
27/04/2021 470.00p 499.00p 463.50p 487.00p 68239
26/04/2021 462.50p 479.40p 462.00p 470.00p 10580
23/04/2021 462.50p 469.25p 458.00p 462.50p 12482
22/04/2021 460.00p 470.00p 455.00p 462.50p 15834
21/04/2021 460.00p 464.70p 455.00p 460.00p 19551
20/04/2021 482.50p 482.50p 455.00p 460.00p 64027
19/04/2021 484.00p 487.00p 475.00p 482.50p 9116
16/04/2021 491.50p 494.70p 478.00p 484.00p 30320
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

*Close Price adjusted for both dividends and splits