Wynnstay Group

(WYN)
Sector: Food Producers
325.00p
5.00p 1.56
Last updated: 17:07:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
01/05/2025 320.00p 330.00p 315.00p 325.00p 56,899
30/04/2025 320.00p 330.00p 311.00p 320.00p 41,101
29/04/2025 322.50p 330.00p 317.78p 320.00p 49,597
28/04/2025 305.00p 325.85p 305.00p 322.50p 82,142
25/04/2025 300.00p 310.00p 295.00p 305.00p 126,810
24/04/2025 302.50p 305.00p 292.26p 300.00p 54,572
23/04/2025 300.00p 308.00p 300.00p 302.50p 64,083
22/04/2025 297.50p 304.00p 296.75p 300.00p 12,456
21/04/2025 297.50p 300.00p 296.55p 297.50p 5,641
18/04/2025 297.50p 300.00p 296.55p 297.50p 5,641
17/04/2025 297.50p 300.00p 296.55p 297.50p 5,641
16/04/2025 295.00p 300.00p 291.20p 297.50p 22,505
15/04/2025 292.50p 295.00p 285.00p 295.00p 21,676
14/04/2025 300.00p 301.00p 285.50p 292.50p 36,680
11/04/2025 300.00p 304.80p 295.00p 300.00p 18,427
10/04/2025 300.00p 309.70p 292.00p 300.00p 29,284
09/04/2025 290.00p 300.00p 281.30p 295.00p 23,785
08/04/2025 285.00p 300.00p 284.50p 291.00p 23,608
07/04/2025 290.00p 299.00p 275.50p 285.00p 85,587
04/04/2025 287.50p 300.00p 272.11p 292.50p 62,929
03/04/2025 290.00p 295.00p 280.00p 287.50p 149,469
02/04/2025 300.00p 310.00p 282.00p 300.00p 47,726
01/04/2025 300.00p 300.00p 292.20p 300.00p 43,529
31/03/2025 300.00p 301.00p 290.00p 300.00p 25,717
28/03/2025 300.00p 305.00p 291.00p 300.00p 46,880
27/03/2025 300.00p 306.95p 292.00p 300.00p 30,917
26/03/2025 302.50p 310.00p 293.00p 300.00p 31,614
25/03/2025 305.00p 310.00p 300.00p 305.00p 27,760
24/03/2025 305.00p 305.00p 300.00p 305.00p 51,398
21/03/2025 307.50p 314.50p 301.00p 305.00p 82,238
20/03/2025 307.50p 312.00p 300.00p 307.50p 45,794
19/03/2025 307.50p 308.00p 300.00p 307.50p 23,269
18/03/2025 307.50p 311.00p 301.10p 307.50p 47,782
17/03/2025 307.50p 308.34p 300.00p 307.50p 72,778
14/03/2025 307.50p 314.00p 306.17p 307.50p 19,907
13/03/2025 310.00p 313.35p 303.50p 307.50p 22,173
12/03/2025 305.00p 311.95p 301.13p 310.00p 38,668
11/03/2025 312.50p 313.00p 304.00p 313.00p 50,417
10/03/2025 312.50p 315.00p 310.00p 313.00p 19,227
07/03/2025 312.50p 314.75p 310.00p 312.50p 82,249
06/03/2025 312.50p 313.75p 310.00p 312.50p 23,686
05/03/2025 317.50p 322.00p 310.00p 312.50p 21,651
04/03/2025 325.00p 325.00p 313.23p 315.00p 28,228
03/03/2025 322.50p 330.00p 320.00p 325.00p 59,010
28/02/2025 320.00p 330.00p 312.26p 322.50p 11,162
27/02/2025 325.00p 335.00p 315.40p 325.00p 21,400
26/02/2025 325.00p 330.00p 316.67p 325.00p 31,641
25/02/2025 325.00p 327.00p 315.00p 325.00p 24,953
24/02/2025 325.00p 335.00p 317.77p 325.00p 72,425
21/02/2025 325.00p 328.75p 315.63p 325.00p 38,207
20/02/2025 325.00p 330.00p 310.00p 325.00p 112,083
19/02/2025 332.50p 336.25p 320.00p 325.00p 42,349
18/02/2025 340.00p 345.00p 328.00p 332.50p 24,686
17/02/2025 327.50p 360.00p 327.50p 340.00p 224,450
14/02/2025 320.00p 350.00p 320.00p 327.50p 102,997
13/02/2025 315.00p 325.00p 314.00p 320.00p 82,367
12/02/2025 310.00p 329.60p 307.34p 315.00p 99,408
11/02/2025 295.00p 319.89p 295.00p 310.00p 142,767
10/02/2025 285.00p 295.00p 280.00p 284.00p 40,979
07/02/2025 285.00p 290.00p 280.00p 285.00p 57,785
06/02/2025 285.00p 288.80p 280.00p 285.00p 11,871
05/02/2025 290.00p 290.00p 280.00p 285.00p 26,244
04/02/2025 290.00p 297.00p 284.00p 290.00p 10,433
03/02/2025 295.00p 307.00p 287.00p 290.00p 22,471
31/01/2025 285.00p 307.50p 285.00p 295.00p 33,143
30/01/2025 285.00p 288.89p 280.55p 285.00p 8,561
29/01/2025 282.50p 285.00p 280.00p 285.00p 22,830
28/01/2025 285.00p 286.70p 280.00p 282.50p 31,440
27/01/2025 285.00p 287.45p 281.00p 285.00p 11,673
24/01/2025 285.00p 290.00p 280.50p 285.00p 15,721
23/01/2025 285.00p 290.00p 282.00p 285.00p 19,252
22/01/2025 285.00p 286.40p 282.40p 285.00p 2,211
21/01/2025 285.00p 287.40p 281.00p 285.00p 13,210
20/01/2025 285.00p 287.50p 280.10p 285.00p 21,560
17/01/2025 290.00p 295.00p 280.55p 285.00p 39,893
16/01/2025 290.00p 292.00p 285.00p 288.00p 21,986
15/01/2025 295.00p 295.00p 286.00p 288.00p 27,729
14/01/2025 295.00p 300.00p 287.00p 295.00p 13,585
13/01/2025 300.00p 305.00p 290.00p 295.00p 31,317
10/01/2025 307.50p 307.50p 290.00p 300.00p 14,160
09/01/2025 307.50p 311.25p 301.26p 307.50p 6,204
08/01/2025 317.50p 317.79p 307.50p 307.50p 5,245
07/01/2025 317.50p 320.00p 315.05p 317.50p 14,307
06/01/2025 320.00p 320.00p 315.00p 317.50p 15,065
03/01/2025 320.00p 323.50p 315.00p 320.00p 14,514
02/01/2025 315.00p 325.00p 315.00p 320.00p 13,533
01/01/2025 310.00p 320.00p 309.00p 315.00p 6,335
31/12/2024 310.00p 320.00p 309.00p 315.00p 6,335
30/12/2024 310.00p 319.67p 306.40p 310.00p 19,678
27/12/2024 302.50p 315.00p 301.60p 312.50p 33,496
26/12/2024 305.00p 305.00p 300.10p 302.50p 8,224
25/12/2024 305.00p 305.00p 300.10p 302.50p 8,224
24/12/2024 305.00p 305.00p 300.10p 302.50p 8,224
23/12/2024 305.00p 307.75p 300.00p 305.00p 17,982
20/12/2024 305.00p 305.00p 300.00p 305.00p 8,823
19/12/2024 305.00p 309.50p 300.00p 305.00p 4,139
18/12/2024 305.00p 306.50p 300.00p 305.00p 21,191
17/12/2024 307.50p 314.25p 300.15p 305.00p 60,910
16/12/2024 307.50p 310.00p 300.00p 307.50p 34,767
13/12/2024 307.50p 307.88p 303.08p 307.50p 10,050
12/12/2024 307.50p 314.25p 300.00p 307.50p 20,042
11/12/2024 307.50p 308.50p 302.20p 307.50p 13,801
10/12/2024 310.00p 310.00p 301.13p 307.50p 25,973
09/12/2024 310.00p 314.50p 305.00p 310.00p 26,929
06/12/2024 310.00p 315.00p 305.00p 310.00p 32,675
05/12/2024 310.00p 313.75p 307.20p 310.00p 23,926
04/12/2024 310.00p 311.80p 305.00p 310.00p 12,877
03/12/2024 310.00p 315.00p 306.00p 310.00p 9,339
02/12/2024 310.00p 311.00p 305.00p 310.00p 13,236
29/11/2024 310.00p 311.00p 305.00p 310.00p 7,538
28/11/2024 310.00p 314.51p 303.75p 310.00p 30,852
27/11/2024 310.00p 313.00p 307.10p 310.00p 49,551
26/11/2024 310.00p 315.00p 305.00p 310.00p 72,373
25/11/2024 310.00p 315.00p 306.17p 310.00p 6,497
22/11/2024 310.00p 315.00p 305.00p 310.00p 7,546
21/11/2024 307.50p 315.50p 306.67p 310.00p 13,112
20/11/2024 307.50p 309.00p 300.00p 307.50p 53,660
19/11/2024 307.50p 309.00p 300.00p 307.50p 5,645
18/11/2024 312.50p 314.00p 303.00p 307.50p 77,291
15/11/2024 310.00p 316.00p 305.00p 310.00p 41,134
14/11/2024 317.50p 325.00p 301.00p 310.00p 103,380
13/11/2024 320.00p 320.00p 310.00p 322.50p 11,310
12/11/2024 322.50p 323.50p 315.00p 322.50p 20,089
11/11/2024 317.50p 327.00p 310.00p 322.50p 18,640
08/11/2024 317.50p 319.60p 310.00p 317.50p 21,850
07/11/2024 317.50p 324.00p 313.75p 317.50p 22,744
06/11/2024 317.50p 324.00p 317.50p 317.50p 16,621
05/11/2024 317.50p 325.00p 313.50p 317.50p 23,154
04/11/2024 315.00p 324.60p 312.60p 317.50p 18,324
01/11/2024 315.00p 325.00p 310.00p 315.00p 59,418