Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
16/03/2020 245.00p 245.00p 223.00p 235.00p 20130
13/03/2020 240.00p 249.55p 237.00p 245.50p 29234
12/03/2020 255.00p 257.11p 235.00p 240.00p 43317
11/03/2020 260.00p 265.00p 256.00p 260.00p 19778
10/03/2020 255.50p 265.00p 255.50p 260.00p 9450
09/03/2020 257.50p 261.00p 250.00p 255.50p 23160
06/03/2020 265.00p 266.50p 260.00p 266.50p 940101
05/03/2020 265.00p 268.00p 262.50p 265.00p 11860
04/03/2020 265.00p 270.00p 260.00p 265.00p 24006
03/03/2020 255.00p 267.76p 252.50p 265.00p 39796
02/03/2020 272.50p 276.25p 251.00p 255.00p 31303
28/02/2020 277.00p 277.00p 265.25p 272.50p 24327
27/02/2020 285.00p 289.00p 280.51p 281.50p 10592
26/02/2020 285.00p 289.50p 277.13p 285.00p 29882
25/02/2020 285.00p 288.75p 276.51p 285.00p 19290
24/02/2020 285.00p 290.00p 280.30p 285.00p 77155
21/02/2020 285.00p 288.00p 280.65p 285.00p 28213
20/02/2020 282.50p 287.40p 280.55p 285.00p 20673
19/02/2020 264.00p 285.00p 264.00p 282.00p 39868
18/02/2020 257.50p 268.00p 251.00p 264.00p 43331
17/02/2020 265.00p 268.00p 257.50p 257.50p 26484
14/02/2020 262.50p 267.50p 259.13p 265.00p 32416
13/02/2020 267.50p 270.40p 260.25p 262.50p 35037
12/02/2020 272.50p 278.00p 265.00p 267.50p 17159
11/02/2020 270.00p 279.75p 265.00p 272.50p 59219
10/02/2020 282.50p 285.00p 265.00p 270.00p 157046
07/02/2020 280.00p 284.30p 275.50p 282.50p 206111
06/02/2020 277.50p 279.00p 275.00p 277.50p 20019
05/02/2020 280.00p 285.00p 277.00p 277.50p 37170
04/02/2020 280.00p 283.00p 277.26p 280.00p 5522
03/02/2020 277.50p 284.50p 277.00p 280.00p 21147
31/01/2020 277.50p 284.70p 275.00p 280.00p 8200
30/01/2020 275.00p 284.70p 275.00p 280.00p 14547
29/01/2020 275.00p 279.00p 270.00p 275.00p 17002
28/01/2020 276.50p 280.40p 265.25p 275.00p 45600
27/01/2020 282.50p 283.00p 270.00p 275.00p 31507
24/01/2020 282.50p 289.55p 275.45p 282.50p 49463
23/01/2020 282.50p 289.00p 275.00p 282.50p 20160
22/01/2020 280.00p 290.00p 275.00p 282.50p 183721
21/01/2020 292.50p 294.00p 290.00p 292.50p 17293
20/01/2020 292.50p 293.75p 290.00p 292.50p 8882
17/01/2020 292.50p 293.25p 290.00p 292.50p 11924
16/01/2020 300.00p 300.00p 291.00p 292.50p 8939
15/01/2020 305.00p 309.00p 295.00p 300.00p 12358
14/01/2020 310.00p 313.00p 305.00p 307.50p 103353
13/01/2020 312.50p 314.80p 305.00p 310.00p 7377
10/01/2020 310.00p 311.50p 305.00p 310.00p 7443
09/01/2020 310.00p 314.80p 305.00p 310.00p 6354
08/01/2020 312.50p 317.00p 306.50p 310.00p 10695
07/01/2020 315.00p 317.75p 301.00p 312.50p 37450
06/01/2020 312.50p 325.00p 312.50p 320.00p 34460
03/01/2020 311.00p 320.00p 309.65p 312.50p 44300
02/01/2020 302.50p 315.00p 302.50p 310.00p 25699
01/01/2020 302.50p 309.25p 300.00p 302.50p 7504
31/12/2019 302.50p 309.25p 300.00p 302.50p 7504
30/12/2019 297.50p 309.00p 296.75p 302.50p 11972
27/12/2019 297.50p 304.00p 291.55p 297.50p 5657
26/12/2019 297.00p 297.50p 291.00p 297.50p 2000
25/12/2019 297.00p 297.50p 291.00p 297.50p 2000
24/12/2019 297.00p 297.50p 291.00p 297.50p 2000
23/12/2019 294.50p 304.00p 293.55p 297.00p 8624
20/12/2019 294.50p 299.70p 289.20p 292.50p 9974
19/12/2019 294.50p 300.00p 285.00p 292.50p 32251
18/12/2019 294.50p 294.50p 285.00p 292.50p 17571
17/12/2019 292.50p 298.00p 285.00p 292.50p 14307
16/12/2019 292.50p 300.00p 286.50p 297.50p 23635
13/12/2019 295.00p 297.00p 290.00p 292.50p 4879
12/12/2019 295.00p 295.00p 285.30p 292.50p 8328
11/12/2019 300.00p 300.00p 290.30p 292.50p 8502
10/12/2019 300.50p 303.25p 296.00p 300.00p 7293
09/12/2019 291.50p 305.00p 291.50p 300.50p 20261
06/12/2019 291.50p 298.00p 290.16p 294.00p 12586
05/12/2019 291.50p 298.00p 287.10p 291.50p 5406
04/12/2019 294.00p 296.80p 290.00p 291.50p 9121
03/12/2019 291.00p 297.00p 285.00p 294.00p 9935
02/12/2019 291.50p 296.76p 287.00p 291.00p 27160
29/11/2019 289.00p 297.74p 287.25p 291.50p 5197
28/11/2019 289.00p 294.00p 280.00p 289.00p 5326
27/11/2019 289.00p 295.25p 280.00p 289.00p 9750
26/11/2019 289.00p 298.00p 282.90p 289.00p 3088
25/11/2019 292.50p 304.00p 282.00p 289.00p 16856
22/11/2019 292.50p 299.00p 286.00p 292.50p 3422
21/11/2019 292.50p 299.00p 286.50p 292.50p 8108
20/11/2019 292.50p 300.00p 285.00p 292.50p 20712
19/11/2019 298.00p 299.75p 286.00p 292.50p 6349
18/11/2019 302.00p 307.00p 294.00p 298.00p 17050
15/11/2019 292.50p 309.68p 285.00p 302.00p 12453
14/11/2019 282.50p 300.00p 282.00p 292.50p 18911
13/11/2019 280.00p 285.00p 275.25p 282.50p 20845
12/11/2019 280.00p 283.00p 275.00p 280.00p 12001
11/11/2019 280.00p 284.00p 275.20p 280.00p 24255
08/11/2019 277.50p 280.25p 276.00p 280.00p 104091
07/11/2019 275.00p 283.35p 272.60p 277.50p 12922
06/11/2019 277.50p 285.00p 270.30p 275.00p 6725
05/11/2019 277.50p 283.35p 270.30p 277.50p 2455
04/11/2019 277.50p 283.35p 270.30p 277.50p 7176
01/11/2019 277.50p 284.00p 270.30p 277.50p 3797
31/10/2019 277.50p 277.50p 272.00p 277.50p 936
30/10/2019 277.50p 277.70p 271.50p 277.50p 5325
29/10/2019 277.50p 278.50p 271.00p 277.50p 1313
28/10/2019 277.50p 278.80p 270.30p 277.50p 5148
25/10/2019 277.50p 279.00p 272.50p 277.50p 4933
24/10/2019 277.50p 285.00p 271.00p 277.50p 8883
23/10/2019 280.00p 282.00p 270.00p 277.50p 27035
22/10/2019 277.50p 285.00p 273.00p 280.00p 6703
21/10/2019 272.50p 285.00p 269.20p 277.50p 9390
18/10/2019 272.50p 278.35p 268.50p 272.50p 4819
17/10/2019 277.50p 277.50p 267.00p 272.50p 9903
16/10/2019 277.50p 277.50p 271.00p 277.50p 2779
15/10/2019 277.50p 277.50p 270.30p 277.50p 8626
14/10/2019 275.00p 278.00p 271.00p 277.50p 8160
11/10/2019 275.00p 277.00p 270.00p 275.00p 8395
10/10/2019 280.00p 280.00p 270.00p 275.00p 12948
09/10/2019 277.50p 284.50p 276.10p 280.00p 8046
08/10/2019 280.00p 283.90p 276.50p 280.00p 837
07/10/2019 272.00p 285.00p 272.00p 280.00p 20417
04/10/2019 272.50p 274.00p 271.13p 272.00p 3224
03/10/2019 272.50p 275.00p 271.10p 272.50p 10153
02/10/2019 272.50p 274.45p 271.00p 272.50p 3363
01/10/2019 277.50p 282.00p 272.50p 272.50p 9362
30/09/2019 280.00p 281.00p 273.75p 277.50p 4015
27/09/2019 280.00p 280.00p 270.30p 277.50p 13269
26/09/2019 280.00p 280.00p 270.30p 277.50p 9850
25/09/2019 280.00p 284.00p 275.00p 280.00p 12150
24/09/2019 282.50p 285.00p 275.75p 280.00p 11392
23/09/2019 280.00p 282.45p 275.00p 280.00p 13397
20/09/2019 277.50p 284.00p 275.00p 280.00p 7957
19/09/2019 275.00p 285.00p 257.00p 277.50p 32158
18/09/2019 277.50p 277.50p 270.00p 275.00p 10236
17/09/2019 277.50p 278.45p 270.00p 277.50p 19289
16/09/2019 282.50p 282.50p 271.00p 271.00p 29376
13/09/2019 290.50p 290.50p 282.50p 282.50p 4186
12/09/2019 287.50p 289.45p 287.50p 287.50p 3595
11/09/2019 287.50p 288.00p 285.00p 287.50p 12565
10/09/2019 290.00p 290.00p 285.00p 287.50p 12122
09/09/2019 297.50p 298.50p 290.00p 290.00p 8399
06/09/2019 302.50p 302.50p 295.00p 297.50p 2883
05/09/2019 312.50p 312.50p 300.00p 302.50p 8798
04/09/2019 312.50p 320.00p 308.00p 312.50p 9000
03/09/2019 305.00p 314.00p 304.10p 312.50p 19137
02/09/2019 305.00p 309.50p 302.51p 305.00p 9518
30/08/2019 300.00p 308.90p 300.00p 305.00p 12468
29/08/2019 300.00p 305.00p 300.00p 300.00p 8161
28/08/2019 300.00p 305.00p 300.00p 300.00p 503
27/08/2019 300.00p 305.00p 295.00p 300.00p 9374
23/08/2019 305.00p 305.00p 298.75p 300.00p 16665
22/08/2019 297.50p 305.00p 297.50p 305.00p 12546
21/08/2019 297.50p 304.00p 290.00p 297.50p 2384
20/08/2019 285.00p 305.00p 280.51p 297.50p 20403
19/08/2019 282.50p 294.00p 278.00p 285.00p 23758
16/08/2019 280.00p 290.00p 278.00p 282.50p 12398
15/08/2019 280.00p 285.00p 278.60p 280.00p 8872
14/08/2019 280.00p 285.00p 278.10p 280.00p 4961
13/08/2019 275.00p 280.00p 275.00p 280.00p 2357
12/08/2019 275.00p 280.00p 271.10p 275.00p 8194
09/08/2019 277.50p 277.50p 265.00p 275.00p 18176
08/08/2019 287.50p 287.90p 270.00p 285.00p 38623
07/08/2019 297.50p 297.50p 285.00p 287.50p 15400
06/08/2019 300.00p 304.40p 291.65p 297.50p 12687
05/08/2019 302.50p 309.00p 297.25p 300.00p 15041
02/08/2019 300.00p 304.40p 293.50p 302.50p 2778
01/08/2019 297.50p 304.40p 293.10p 300.00p 5764
31/07/2019 297.50p 304.40p 290.00p 297.50p 11516
30/07/2019 305.00p 305.00p 291.65p 297.50p 23507
29/07/2019 307.50p 308.90p 297.65p 305.00p 12667
26/07/2019 307.50p 307.50p 300.00p 307.50p 5247
25/07/2019 307.50p 315.00p 301.65p 307.50p 5482
24/07/2019 307.50p 313.35p 305.50p 307.50p 4821
23/07/2019 305.00p 310.00p 300.00p 307.50p 5812
22/07/2019 312.50p 315.00p 300.00p 305.00p 17264
19/07/2019 312.50p 315.00p 306.65p 312.50p 4460
18/07/2019 315.00p 318.90p 306.00p 312.50p 14188
17/07/2019 315.00p 316.60p 311.10p 315.00p 1810
16/07/2019 317.50p 319.25p 312.88p 316.00p 8099
15/07/2019 315.00p 317.50p 311.10p 317.50p 7815
12/07/2019 320.00p 320.00p 311.00p 315.00p 12299
11/07/2019 322.50p 325.00p 315.00p 320.00p 3884
10/07/2019 325.00p 325.00p 316.65p 322.50p 6829
09/07/2019 327.50p 334.00p 320.00p 327.50p 9300
08/07/2019 327.50p 329.00p 321.65p 327.50p 2561
05/07/2019 332.50p 333.45p 325.00p 327.50p 8642
04/07/2019 330.00p 338.00p 322.20p 332.50p 15521
03/07/2019 330.00p 340.00p 323.00p 330.00p 14843
02/07/2019 325.00p 337.80p 321.00p 330.00p 13269
01/07/2019 327.50p 328.00p 320.00p 325.00p 11313
28/06/2019 327.50p 335.00p 320.00p 327.50p 14816
27/06/2019 330.00p 337.49p 321.50p 327.50p 4813
26/06/2019 305.00p 334.95p 305.00p 330.00p 160015
25/06/2019 312.50p 322.50p 307.15p 320.00p 19957
24/06/2019 310.00p 312.50p 305.85p 312.50p 14652
21/06/2019 312.50p 312.50p 305.00p 310.00p 9066
20/06/2019 312.50p 314.98p 306.65p 312.50p 7260
19/06/2019 312.50p 315.00p 305.00p 315.00p 10363
18/06/2019 315.00p 315.00p 308.00p 312.50p 15174
17/06/2019 317.50p 319.00p 305.00p 315.00p 5054
14/06/2019 317.50p 325.00p 310.00p 317.50p 6845
13/06/2019 317.50p 319.00p 311.00p 317.50p 5131
12/06/2019 317.50p 317.50p 310.00p 317.50p 13010
11/06/2019 317.50p 317.50p 310.00p 317.50p 6678
10/06/2019 317.50p 318.00p 311.00p 317.50p 16896

*Close Price adjusted for both dividends and splits