Wynnstay Group
(WYN)
Sector: Food Producers
Historic Prices - up to 10 years
|
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
|
|
31/10/2024
|
325.00p
|
330.00p
|
315.00p
|
317.50p
|
25,090
|
|
30/10/2024
|
312.50p
|
330.00p
|
312.50p
|
312.50p
|
20,975
|
|
29/10/2024
|
310.00p
|
325.00p
|
310.00p
|
312.50p
|
14,192
|
|
28/10/2024
|
317.50p
|
324.00p
|
308.50p
|
310.00p
|
18,316
|
|
25/10/2024
|
305.00p
|
320.00p
|
303.51p
|
317.50p
|
42,431
|
|
24/10/2024
|
312.50p
|
312.50p
|
300.00p
|
305.00p
|
37,267
|
|
23/10/2024
|
312.50p
|
315.00p
|
305.00p
|
312.50p
|
26,222
|
|
22/10/2024
|
312.50p
|
312.50p
|
305.00p
|
312.50p
|
10,796
|
|
21/10/2024
|
312.50p
|
327.50p
|
307.16p
|
315.00p
|
21,465
|
|
18/10/2024
|
315.00p
|
315.00p
|
305.00p
|
310.00p
|
39,774
|
|
17/10/2024
|
322.50p
|
328.75p
|
310.00p
|
315.00p
|
67,488
|
|
16/10/2024
|
327.50p
|
332.00p
|
320.39p
|
322.50p
|
13,922
|
|
15/10/2024
|
337.50p
|
342.80p
|
321.00p
|
327.50p
|
32,163
|
|
14/10/2024
|
330.00p
|
345.00p
|
330.00p
|
337.50p
|
990,365
|
|
11/10/2024
|
327.50p
|
340.00p
|
325.40p
|
330.00p
|
1,924,928
|
|
10/10/2024
|
327.50p
|
335.00p
|
315.00p
|
327.50p
|
42,108
|
|
09/10/2024
|
322.50p
|
340.00p
|
310.00p
|
327.50p
|
23,630
|
|
08/10/2024
|
317.50p
|
330.00p
|
305.00p
|
322.50p
|
28,976
|
|
07/10/2024
|
310.00p
|
325.00p
|
310.00p
|
317.50p
|
10,945
|
|
04/10/2024
|
305.00p
|
320.00p
|
305.00p
|
310.00p
|
198,127
|
|
03/10/2024
|
300.00p
|
309.00p
|
293.00p
|
305.00p
|
75,748
|
|
02/10/2024
|
275.00p
|
305.00p
|
270.00p
|
300.00p
|
534,120
|
|
01/10/2024
|
320.00p
|
324.00p
|
316.58p
|
320.00p
|
42,253
|
|
30/09/2024
|
320.00p
|
323.00p
|
314.02p
|
320.00p
|
49,629
|
|
27/09/2024
|
325.00p
|
325.00p
|
311.00p
|
320.00p
|
57,458
|
|
26/09/2024
|
327.50p
|
332.00p
|
320.50p
|
325.00p
|
24,961
|
|
25/09/2024
|
332.50p
|
338.00p
|
322.00p
|
330.00p
|
68,290
|
|
24/09/2024
|
332.50p
|
338.45p
|
324.66p
|
332.50p
|
17,555
|
|
23/09/2024
|
332.50p
|
345.00p
|
325.80p
|
332.50p
|
11,841
|
|
20/09/2024
|
330.00p
|
342.45p
|
329.58p
|
332.50p
|
26,442
|
|
19/09/2024
|
330.00p
|
335.00p
|
325.00p
|
330.00p
|
15,778
|
|
18/09/2024
|
330.00p
|
331.50p
|
325.00p
|
330.00p
|
1,788
|
|
17/09/2024
|
332.50p
|
335.00p
|
322.26p
|
330.00p
|
20,071
|
|
16/09/2024
|
335.00p
|
340.00p
|
330.00p
|
332.50p
|
39,325
|
|
13/09/2024
|
335.00p
|
339.00p
|
331.00p
|
335.00p
|
17,336
|
|
12/09/2024
|
327.50p
|
345.00p
|
327.50p
|
327.50p
|
39,343
|
|
11/09/2024
|
342.50p
|
342.50p
|
325.00p
|
342.50p
|
147,964
|
|
10/09/2024
|
347.50p
|
347.50p
|
335.00p
|
342.50p
|
42,479
|
|
09/09/2024
|
342.50p
|
350.00p
|
340.00p
|
347.50p
|
44,266
|
|
06/09/2024
|
360.00p
|
364.00p
|
342.00p
|
342.50p
|
58,166
|
|
05/09/2024
|
352.50p
|
376.84p
|
350.55p
|
360.00p
|
72,466
|
|
04/09/2024
|
342.50p
|
360.00p
|
340.67p
|
352.50p
|
84,683
|
|
03/09/2024
|
342.50p
|
355.00p
|
340.00p
|
345.00p
|
49,873
|
|
02/09/2024
|
342.50p
|
348.00p
|
338.27p
|
342.50p
|
28,867
|
|
30/08/2024
|
335.00p
|
350.00p
|
335.00p
|
342.50p
|
47,259
|
|
29/08/2024
|
335.00p
|
337.50p
|
326.50p
|
335.00p
|
27,734
|
|
28/08/2024
|
345.00p
|
345.00p
|
330.00p
|
335.00p
|
50,356
|
|
27/08/2024
|
347.50p
|
352.00p
|
337.67p
|
345.00p
|
6,610
|
|
26/08/2024
|
345.00p
|
345.00p
|
336.20p
|
345.00p
|
6,339
|
|
23/08/2024
|
345.00p
|
345.00p
|
336.20p
|
345.00p
|
6,339
|
|
22/08/2024
|
345.00p
|
345.00p
|
336.20p
|
345.00p
|
6,339
|