Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
04/04/2022 584.00p 588.61p 570.00p 585.00p 29296
01/04/2022 600.00p 603.00p 582.00p 587.00p 36678
31/03/2022 615.00p 615.00p 590.00p 600.00p 16934
30/03/2022 625.00p 633.46p 610.50p 615.00p 41483
29/03/2022 624.00p 632.80p 623.75p 625.00p 15014
28/03/2022 624.00p 632.95p 614.00p 624.00p 24163
25/03/2022 610.00p 639.00p 610.00p 624.00p 44985
24/03/2022 610.00p 620.00p 602.00p 610.00p 16778
23/03/2022 605.00p 619.40p 603.40p 610.00p 31834
22/03/2022 590.00p 610.00p 589.29p 605.00p 39561
21/03/2022 582.00p 590.00p 578.80p 590.00p 25002
18/03/2022 600.00p 600.00p 570.00p 582.00p 35846
17/03/2022 600.00p 603.00p 590.00p 600.00p 13579
16/03/2022 580.00p 608.20p 580.00p 600.00p 25475
15/03/2022 580.00p 587.00p 575.51p 580.00p 15707
14/03/2022 566.00p 589.00p 557.25p 580.00p 32137
11/03/2022 545.00p 582.69p 544.00p 566.00p 52731
10/03/2022 520.00p 550.00p 520.00p 545.00p 31287
09/03/2022 510.00p 520.00p 500.00p 515.00p 27362
08/03/2022 510.00p 516.80p 500.00p 500.00p 22599
07/03/2022 510.00p 519.48p 502.00p 510.00p 32119
04/03/2022 500.00p 520.00p 497.00p 510.00p 19238
03/03/2022 500.00p 510.00p 497.88p 500.00p 3880
02/03/2022 500.00p 510.00p 491.00p 500.00p 20417
01/03/2022 510.00p 515.00p 490.00p 500.00p 30362
28/02/2022 510.00p 517.00p 500.00p 510.00p 16990
25/02/2022 510.00p 519.00p 502.50p 510.00p 10617
24/02/2022 505.00p 510.00p 490.60p 510.00p 16854
23/02/2022 515.00p 518.50p 510.00p 510.00p 34421
22/02/2022 540.00p 540.00p 490.00p 515.00p 85798
21/02/2022 550.00p 560.00p 531.00p 540.00p 17998
18/02/2022 535.00p 560.00p 535.00p 550.00p 51769
17/02/2022 525.00p 530.00p 521.00p 530.00p 46114
16/02/2022 540.00p 541.00p 520.00p 525.00p 24060
15/02/2022 550.00p 552.00p 532.10p 540.00p 20905
14/02/2022 566.00p 566.00p 540.00p 550.00p 23627
11/02/2022 566.00p 567.50p 560.00p 566.00p 10859
10/02/2022 570.00p 573.00p 560.48p 566.00p 21799
09/02/2022 569.00p 575.00p 550.00p 570.00p 59685
08/02/2022 581.00p 581.00p 563.00p 569.00p 19836
07/02/2022 581.00p 584.00p 572.00p 581.00p 16905
04/02/2022 590.00p 590.00p 564.80p 581.00p 38252
03/02/2022 600.00p 605.00p 582.25p 590.00p 40407
02/02/2022 610.00p 615.00p 585.55p 600.00p 75257
01/02/2022 570.00p 590.00p 570.00p 582.00p 19472
31/01/2022 570.00p 580.00p 566.20p 570.00p 9415
28/01/2022 555.00p 570.00p 555.00p 570.00p 11143
27/01/2022 555.00p 560.00p 554.25p 555.00p 9862
26/01/2022 545.00p 560.00p 543.60p 555.00p 19236
25/01/2022 530.00p 550.00p 530.00p 545.00p 22223
24/01/2022 568.00p 576.00p 520.00p 530.00p 49542
21/01/2022 570.00p 573.00p 560.80p 568.00p 21247
20/01/2022 570.00p 578.00p 567.00p 570.00p 13656
19/01/2022 570.00p 578.95p 566.61p 570.00p 12409
18/01/2022 570.00p 574.80p 566.60p 570.00p 10426
17/01/2022 570.00p 576.00p 566.60p 570.00p 3793
14/01/2022 570.00p 576.00p 565.00p 570.00p 8257
13/01/2022 570.00p 577.25p 561.00p 570.00p 9620
12/01/2022 570.00p 577.60p 567.80p 570.00p 2330
10/01/2022 552.00p 560.00p 544.00p 555.00p 20864
07/01/2022 563.00p 563.00p 540.00p 552.00p 35231
06/01/2022 570.00p 571.00p 550.00p 563.00p 46154
05/01/2022 581.00p 587.00p 565.00p 578.00p 32921
04/01/2022 580.00p 589.10p 580.00p 581.00p 20164
03/01/2022 580.00p 590.00p 579.11p 580.00p 8536
31/12/2021 580.00p 590.00p 579.11p 580.00p 8536
30/12/2021 580.00p 590.00p 576.60p 585.00p 14338
29/12/2021 580.00p 590.00p 574.00p 580.00p 24400
28/12/2021 580.00p 588.70p 576.71p 580.00p 5954
27/12/2021 580.00p 588.70p 576.71p 580.00p 5954
24/12/2021 580.00p 588.70p 576.71p 580.00p 5954
23/12/2021 575.00p 599.40p 572.00p 580.00p 52027
22/12/2021 570.00p 580.00p 564.00p 575.00p 20968
21/12/2021 550.00p 580.00p 550.00p 570.00p 46446
20/12/2021 548.00p 559.40p 542.40p 550.00p 23006
17/12/2021 548.00p 556.00p 546.84p 548.00p 3276
16/12/2021 548.00p 555.00p 545.71p 548.00p 3163
15/12/2021 548.00p 555.00p 543.00p 548.00p 1530
14/12/2021 548.00p 554.00p 543.00p 548.00p 5848
13/12/2021 548.00p 551.00p 542.40p 548.00p 4362
10/12/2021 548.00p 554.00p 542.40p 548.00p 8347
09/12/2021 550.00p 551.98p 540.00p 548.00p 17340
08/12/2021 550.00p 554.00p 542.00p 550.00p 13875
07/12/2021 550.00p 555.00p 540.00p 550.00p 13206
06/12/2021 550.00p 555.00p 545.00p 550.00p 10924
03/12/2021 550.00p 555.00p 547.00p 550.00p 10411
02/12/2021 550.00p 551.10p 547.00p 550.00p 10404
01/12/2021 550.00p 560.00p 547.35p 550.00p 16491
30/11/2021 550.00p 560.00p 546.88p 550.00p 23470
29/11/2021 550.00p 558.00p 540.00p 550.00p 22552
26/11/2021 555.00p 555.00p 540.00p 550.00p 30659
25/11/2021 570.00p 579.00p 550.60p 555.00p 36942
24/11/2021 560.00p 588.00p 555.55p 570.00p 84808
23/11/2021 525.00p 536.85p 525.00p 530.00p 26740
22/11/2021 510.00p 530.00p 510.00p 525.00p 15775
19/11/2021 510.00p 518.50p 509.00p 510.00p 14079
18/11/2021 490.00p 520.00p 490.00p 510.00p 18990
17/11/2021 490.00p 500.00p 486.81p 490.00p 12684
16/11/2021 490.00p 495.00p 485.55p 490.00p 5693
15/11/2021 487.50p 500.00p 480.00p 490.00p 26128
12/11/2021 490.00p 490.00p 475.00p 487.50p 24212
11/11/2021 490.00p 492.00p 481.00p 490.00p 12201
10/11/2021 490.00p 493.00p 482.00p 490.00p 12565
09/11/2021 488.50p 490.00p 480.00p 490.00p 36803
08/11/2021 490.00p 497.80p 480.00p 488.50p 18452
05/11/2021 490.00p 498.00p 487.00p 490.00p 26318
04/11/2021 490.00p 500.00p 480.00p 490.00p 43209
03/11/2021 490.00p 497.00p 487.90p 490.00p 6790
02/11/2021 490.00p 499.00p 487.75p 490.00p 17480
01/11/2021 490.00p 490.00p 486.66p 490.00p 18574
29/10/2021 495.00p 495.00p 480.00p 490.00p 88908
28/10/2021 502.00p 502.00p 490.00p 495.00p 18902
27/10/2021 513.00p 513.00p 496.84p 502.00p 23415
26/10/2021 517.00p 517.00p 510.00p 513.00p 13012
25/10/2021 517.00p 517.45p 510.00p 517.00p 9172
22/10/2021 525.00p 526.00p 510.84p 517.00p 22021
21/10/2021 528.00p 528.90p 520.00p 525.00p 29660
20/10/2021 528.00p 535.20p 520.00p 528.00p 20424
19/10/2021 513.00p 537.80p 510.00p 528.00p 28689
18/10/2021 511.00p 518.20p 510.00p 513.00p 16120
15/10/2021 505.00p 516.89p 503.08p 511.00p 29481
14/10/2021 505.00p 510.00p 500.00p 505.00p 33480
13/10/2021 510.00p 513.25p 500.00p 505.00p 17468
12/10/2021 515.00p 516.00p 510.00p 510.00p 13237
11/10/2021 522.00p 522.51p 510.00p 515.00p 25412
08/10/2021 522.00p 524.00p 520.00p 522.00p 23583
07/10/2021 543.00p 543.00p 521.11p 522.00p 22344
06/10/2021 545.00p 546.60p 540.00p 543.00p 113480
05/10/2021 545.00p 548.70p 540.00p 545.00p 14141
04/10/2021 545.00p 549.00p 545.00p 545.00p 38048
01/10/2021 548.00p 552.00p 545.00p 545.00p 26308
30/09/2021 549.00p 552.00p 545.00p 548.00p 15225
29/09/2021 550.00p 560.00p 540.00p 549.00p 18195
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

*Close Price adjusted for both dividends and splits