Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits