Wynnstay Group
(WYN)
Sector: Food Producers
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
345.00p
|
345.00p
|
335.00p
|
345.00p
|
24,586
|
|
20/08/2024
|
345.00p
|
345.00p
|
335.00p
|
345.00p
|
25,860
|
|
19/08/2024
|
350.00p
|
350.00p
|
335.00p
|
345.00p
|
43,904
|
|
16/08/2024
|
350.00p
|
350.00p
|
340.00p
|
350.00p
|
14,712
|
|
15/08/2024
|
350.00p
|
350.00p
|
340.00p
|
350.00p
|
12,959
|
|
14/08/2024
|
347.50p
|
354.00p
|
340.00p
|
350.00p
|
30,246
|
|
13/08/2024
|
337.50p
|
345.00p
|
336.20p
|
337.50p
|
10,831
|
|
12/08/2024
|
337.50p
|
340.00p
|
332.85p
|
337.50p
|
68,071
|
|
09/08/2024
|
345.00p
|
345.00p
|
330.00p
|
337.50p
|
23,404
|
|
08/08/2024
|
345.00p
|
346.30p
|
341.27p
|
345.00p
|
6,058
|
|
07/08/2024
|
357.50p
|
357.50p
|
341.00p
|
345.00p
|
27,761
|
|
06/08/2024
|
360.00p
|
360.00p
|
350.00p
|
357.50p
|
15,606
|
|
05/08/2024
|
360.00p
|
367.25p
|
350.00p
|
360.00p
|
7,084
|
|
02/08/2024
|
360.00p
|
367.00p
|
350.00p
|
360.00p
|
14,703
|
|
01/08/2024
|
365.00p
|
365.00p
|
355.00p
|
365.00p
|
4,995
|
|
31/07/2024
|
360.00p
|
367.50p
|
355.00p
|
365.00p
|
40,071
|
|
30/07/2024
|
370.00p
|
370.00p
|
356.00p
|
360.00p
|
14,669
|
|
29/07/2024
|
370.00p
|
374.50p
|
365.00p
|
370.00p
|
23,441
|
|
26/07/2024
|
372.50p
|
381.00p
|
368.63p
|
372.50p
|
41,289
|
|
25/07/2024
|
350.00p
|
380.00p
|
350.00p
|
372.50p
|
37,305
|
|
24/07/2024
|
350.00p
|
354.00p
|
346.75p
|
350.00p
|
24,347
|
|
23/07/2024
|
350.00p
|
352.00p
|
346.25p
|
350.00p
|
27,574
|
|
22/07/2024
|
350.00p
|
353.80p
|
345.30p
|
350.00p
|
16,440
|
|
19/07/2024
|
347.50p
|
350.00p
|
346.00p
|
350.00p
|
26,303
|
|
18/07/2024
|
347.50p
|
350.00p
|
345.66p
|
347.50p
|
41,997
|