LSE - Delayed Quote GBp

Wynnstay Group Plc (WYN.L)

Compare
286.95
+1.95
+(0.68%)
As of 10:02:58 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025285.00286.95281.45286.95286.952,806
Jan 17, 2025290.00295.00280.55285.00285.0039,893
Jan 16, 2025290.00292.00285.00290.00290.0021,986
Jan 15, 2025295.00295.00286.00288.00288.0027,729
Jan 14, 2025295.00300.00287.00295.00295.0013,585
Jan 13, 2025300.00305.00290.00295.00295.0031,317
Jan 10, 2025307.50306.00290.00300.00300.0014,160
Jan 9, 2025307.50311.25301.27307.50307.506,204
Jan 8, 2025317.50317.79308.67307.50307.505,245
Jan 7, 2025317.50320.00315.05317.50317.5014,307
Jan 6, 2025320.00320.00315.00317.50317.5015,065
Jan 3, 2025320.00323.50315.00320.00320.0014,514
Jan 2, 2025315.00325.00318.80320.00320.0013,533
Dec 31, 2024310.00320.00309.00315.00315.006,335
Dec 30, 2024310.00319.67306.40310.00310.0019,678
Dec 27, 2024302.50315.00301.60312.50312.5033,496
Dec 24, 2024305.00301.60300.10302.50302.508,224
Dec 23, 2024305.00307.75300.00305.00305.0017,982
Dec 20, 2024305.00304.78300.00305.00305.008,823
Dec 19, 2024305.00309.50300.00305.00305.004,139
Dec 18, 2024305.00306.50300.00305.00305.0021,191
Dec 17, 2024307.50314.25300.15305.00305.0060,910
Dec 16, 2024307.50310.00300.00307.50307.5034,767
Dec 13, 2024307.50307.89303.08307.50307.5010,050
Dec 12, 2024307.50314.25300.00307.50307.5020,042
Dec 11, 2024307.50308.50302.20307.50307.5013,801
Dec 10, 2024310.00310.00301.13307.50307.5025,973
Dec 9, 2024310.00314.50305.00310.00310.0026,929
Dec 6, 2024310.00315.00305.00310.00310.0032,675
Dec 5, 2024310.00313.75307.20310.00310.0023,926
Dec 4, 2024310.00311.80305.00310.00310.0012,877
Dec 3, 2024310.00315.00306.00310.00310.009,339
Dec 2, 2024310.00311.00305.00310.00310.0013,236
Nov 29, 2024310.00311.00305.00310.00310.007,538
Nov 28, 2024310.00314.51303.75310.00310.0030,852
Nov 27, 2024310.00313.00307.10310.00310.0049,551
Nov 26, 2024310.00315.00305.00310.00310.0092,640
Nov 25, 2024310.00315.00306.17310.00310.006,497
Nov 22, 2024310.00315.00305.00310.00310.007,546
Nov 21, 2024307.50315.50306.67310.00310.0013,112
Nov 20, 2024307.50309.00300.00307.50307.5053,660
Nov 19, 2024307.50309.00300.00307.50307.505,645
Nov 18, 2024312.50314.00303.00307.50307.5077,291
Nov 15, 2024310.00316.00305.00310.00310.0041,134
Nov 14, 2024317.50325.00301.00310.00310.00103,380
Nov 13, 2024320.00317.00310.00317.50317.5011,310
Nov 12, 2024322.50323.50315.00322.50322.5020,089
Nov 11, 2024317.50327.00310.00322.50322.5018,640
Nov 8, 2024317.50319.60310.00317.50317.5021,850
Nov 7, 2024317.50324.00313.75317.50317.5022,744
Nov 6, 2024317.50324.00318.65317.50317.5016,621
Nov 5, 2024317.50325.00313.50317.50317.5023,154
Nov 4, 2024315.00324.60312.60317.50317.5018,324
Nov 1, 2024315.00325.00310.00315.00315.0059,418
Oct 31, 2024325.00330.00315.00317.50317.5025,090
Oct 30, 2024312.50330.00317.26325.00325.0020,975
Oct 29, 2024310.00325.00312.30312.50312.5014,192
Oct 28, 2024317.50324.00308.50310.00310.0018,316
Oct 25, 2024305.00320.00303.51317.50317.5044,931
Oct 24, 2024312.50308.48300.00306.00306.0037,267
Oct 23, 2024312.50315.00305.00312.50312.5026,222
Oct 22, 2024312.50309.94305.00312.50312.5010,796
Oct 21, 2024312.50327.50307.15315.00315.0021,465
Oct 18, 2024315.00314.00305.00310.00310.0039,774
Oct 17, 2024322.50328.75310.00315.00315.0067,488
Oct 16, 2024327.50332.00320.39322.50322.5013,922
Oct 15, 2024337.50342.80321.00327.50327.5032,163
Oct 14, 2024330.00345.00333.90337.50337.50990,365
Oct 11, 2024327.50340.00325.40330.00330.001,924,928
Oct 10, 2024327.50335.00315.00327.50327.5042,108
Oct 9, 2024322.50340.00310.00327.50327.5023,630
Oct 8, 2024317.50330.00305.00322.50322.5028,976
Oct 7, 2024310.00325.00310.00317.50317.5010,945
Oct 4, 2024305.00320.00305.50310.00310.00198,127
Oct 3, 2024300.00309.00293.00305.00305.0086,748
Oct 2, 2024275.00305.00270.00300.00300.00534,120
Oct 1, 2024320.00324.00316.58320.00320.0042,253
Sep 30, 2024320.00323.00314.02320.00320.0059,629
Sep 27, 2024325.00325.00311.00320.00320.0057,458
Sep 26, 2024 5.60 Dividend
Sep 26, 2024327.50332.00320.50325.00325.0024,961
Sep 25, 2024332.50338.00322.00330.00324.4068,290
Sep 24, 2024332.50338.45324.67332.50326.8617,555
Sep 23, 2024332.50345.00325.80332.50326.8611,841
Sep 20, 2024330.00342.45329.58332.50326.8626,442
Sep 19, 2024330.00335.00325.00330.00324.4015,778
Sep 18, 2024330.00331.50325.00330.00324.401,788
Sep 17, 2024332.50335.00322.26330.00324.4020,071
Sep 16, 2024335.00340.00330.00332.50326.8639,325
Sep 13, 2024335.00339.00331.00335.00329.3217,336
Sep 12, 2024327.50345.00327.50335.00329.3239,343
Sep 11, 2024342.50340.00321.95327.50321.94173,588
Sep 10, 2024347.50346.20335.00342.50336.6951,479
Sep 9, 2024342.50350.00340.00347.50341.6044,266
Sep 6, 2024360.00364.00342.00342.50336.6958,166
Sep 5, 2024352.50376.84350.55360.00353.8972,466
Sep 4, 2024342.50360.00340.67352.50346.5284,683
Sep 3, 2024342.50355.00340.00345.00339.1549,873
Sep 2, 2024342.50348.00338.27340.00334.2328,867
Aug 30, 2024335.00350.00336.60342.50336.6947,259
Aug 29, 2024335.00337.50326.50335.00329.3227,734
Aug 28, 2024345.00340.00330.00335.00329.3250,356
Aug 27, 2024347.50352.00337.67345.00339.1557,770
Aug 23, 2024345.00354.00336.60347.50341.6013,784
Aug 22, 2024345.00342.00336.20345.00339.156,339
Aug 21, 2024345.00345.00335.00345.00339.1524,586
Aug 20, 2024345.00345.00335.00345.00339.1525,860
Aug 19, 2024350.00345.00335.00345.00339.1553,904
Aug 16, 2024350.00342.20340.00350.00344.0614,712
Aug 15, 2024350.00349.99340.00350.00344.0612,959
Aug 14, 2024347.50354.00340.00350.00344.0630,246
Aug 13, 2024337.50345.00336.20337.50331.7710,831
Aug 12, 2024337.50340.00332.85337.50331.7788,071
Aug 9, 2024345.00344.92330.00337.50331.7723,404
Aug 8, 2024345.00346.30341.27345.00339.156,058
Aug 7, 2024357.50350.00341.00345.00339.1527,761
Aug 6, 2024360.00357.50350.00357.50351.4324,606
Aug 5, 2024360.00367.25350.00360.00353.897,084
Aug 2, 2024360.00367.00350.00360.00353.8914,703
Aug 1, 2024365.00364.00355.00365.00358.814,995
Jul 31, 2024360.00367.50355.00365.00358.8140,071
Jul 30, 2024370.00370.00356.00360.00353.8914,669
Jul 29, 2024370.00374.50365.00370.00363.7223,441
Jul 26, 2024372.50381.00368.63370.00363.7241,289
Jul 25, 2024350.00380.00351.60372.50366.1837,305
Jul 24, 2024350.00354.00346.75350.00344.0624,347
Jul 23, 2024350.00352.00346.25350.00344.0627,574
Jul 22, 2024350.00353.80345.30350.00344.0616,440
Jul 19, 2024347.50350.00346.00350.00344.0626,303
Jul 18, 2024347.50350.00345.67347.50341.6041,997
Jul 17, 2024347.50349.70345.00347.50341.608,837
Jul 16, 2024355.00352.00345.00352.00346.0335,233
Jul 15, 2024355.00355.00350.00355.00348.986,696
Jul 12, 2024355.00356.20350.00355.00348.9828,297
Jul 11, 2024360.00362.00351.10355.00348.9867,362
Jul 10, 2024362.50361.70350.00355.00348.9830,189
Jul 9, 2024367.50364.95356.60362.50356.3516,288
Jul 8, 2024370.00367.00361.50367.50361.2634,069
Jul 5, 2024370.00368.97365.00370.00363.7219,487
Jul 4, 2024370.00372.50365.00370.00363.7272,103
Jul 3, 2024372.50375.00362.25370.00363.7223,857
Jul 2, 2024372.50373.00365.00372.50366.1810,802
Jul 1, 2024382.50380.00365.00372.50366.1819,387
Jun 28, 2024382.50395.00372.50382.50376.018,405
Jun 27, 2024382.50390.00376.25382.50376.0117,569
Jun 26, 2024382.50391.90380.60388.00381.426,145
Jun 25, 2024387.50393.00375.00382.50376.0157,962
Jun 24, 2024390.00387.60380.00390.00383.384,582
Jun 21, 2024390.00393.80382.00390.00383.3811,440
Jun 20, 2024390.00394.90387.70390.00383.3825,001
Jun 19, 2024390.00397.50386.50390.00383.387,053
Jun 18, 2024390.00395.00385.23390.00383.385,136
Jun 17, 2024390.00396.00380.00390.00383.388,437
Jun 14, 2024390.00396.00385.00390.00383.3824,048
Jun 13, 2024390.00399.00386.00390.00383.3817,988
Jun 12, 2024390.00400.00384.36390.00383.3815,034
Jun 11, 2024390.00397.49380.00390.00383.3822,609
Jun 10, 2024382.50390.00378.60382.50376.0125,103
Jun 7, 2024382.50380.30377.12382.50376.019,801
Jun 6, 2024382.50380.30380.00382.50376.012,641
Jun 5, 2024382.50388.00375.52382.50376.0115,248
Jun 4, 2024382.50382.50373.00382.50376.0151,032
Jun 3, 2024382.50385.00375.00382.50376.0126,058
May 31, 2024382.50383.80376.80382.50376.017,011
May 30, 2024382.50382.90376.50382.50376.0120,366
May 29, 2024382.50390.00375.00382.50376.019,742
May 28, 2024382.50389.00378.26382.50376.0114,961
May 24, 2024382.50390.00375.00382.50376.0137,121
May 23, 2024382.50390.00378.50382.50376.0121,735
May 22, 2024382.50385.00375.00382.50376.0123,034
May 21, 2024382.50384.90375.00382.50376.0155,901
May 20, 2024382.50384.24379.55382.50376.0117,638
May 17, 2024382.50388.50378.68382.50376.0114,697
May 16, 2024382.50388.50376.00382.50376.0117,518
May 15, 2024382.50381.09376.00382.50376.014,614
May 14, 2024380.00385.00376.50382.50376.0126,717
May 13, 2024385.00385.00370.00380.00373.5521,998
May 10, 2024380.00390.00380.10385.00378.4731,137
May 9, 2024357.50387.00360.05377.50371.0944,260
May 8, 2024357.50368.75357.50357.50351.4311,332
May 7, 2024355.00364.00356.20357.50351.438,332
May 3, 2024350.00365.00346.00355.00348.9821,097
May 2, 2024350.00359.00340.00350.00344.0642,166
May 1, 2024350.00359.00340.00350.00344.0634,854
Apr 30, 2024350.00359.00343.75350.00344.0621,994
Apr 29, 2024350.00359.00342.25350.00344.0684,340
Apr 26, 2024347.50354.00340.75350.00344.0638,455
Apr 25, 2024350.00354.25340.00347.50341.6016,208
Apr 24, 2024350.00347.00336.00350.00344.0622,333
Apr 23, 2024350.00350.00341.00350.00344.0619,304
Apr 22, 2024350.00357.00342.50350.00344.0660,274
Apr 19, 2024350.00349.23346.21350.00344.0612,764
Apr 18, 2024350.00350.85344.00350.00344.0613,661
Apr 17, 2024350.00357.00342.00350.00344.0618,110
Apr 16, 2024357.50358.00345.00350.00344.0621,156
Apr 15, 2024360.00357.45353.00360.00353.899,965
Apr 12, 2024360.00370.00351.55360.00353.8914,497
Apr 11, 2024360.00360.14354.40360.00353.896,831
Apr 10, 2024362.50362.25350.00360.00353.8929,590
Apr 9, 2024360.00366.25355.25362.50356.35143,761
Apr 8, 2024360.00364.00355.25360.00353.8918,750
Apr 5, 2024360.00365.00356.75360.00353.8936,936
Apr 4, 2024360.00357.00350.00360.00353.8987,814
Apr 3, 2024350.00367.00348.24360.00353.8935,875
Apr 2, 2024357.50359.50340.00350.00344.0646,977
Mar 28, 2024 11.75 Dividend
Mar 28, 2024360.00365.00350.00355.00348.9852,674
Mar 27, 2024365.00375.00355.00367.50349.7148,904
Mar 26, 2024362.50372.00355.00365.00347.3345,678
Mar 25, 2024372.50384.00360.00370.00352.0950,975
Mar 22, 2024375.00374.00365.00372.50354.4733,679
Mar 21, 2024377.50385.00367.50375.00356.8528,178
Mar 20, 2024377.50385.00365.00377.50359.2337,957
Mar 19, 2024377.50375.25371.42377.50359.2312,140
Mar 18, 2024377.50380.00370.75377.50359.2375,703
Mar 15, 2024377.50376.00372.00377.50359.2380,412
Mar 14, 2024387.50379.50370.00377.50359.2392,972
Mar 13, 2024387.50397.50375.76387.50368.7510,059
Mar 12, 2024387.50380.80377.00387.50368.759,235
Mar 11, 2024387.50382.44375.35387.50368.7515,682
Mar 8, 2024387.50384.24377.00387.50368.7537,791
Mar 7, 2024387.50381.50378.00387.50368.754,360
Mar 6, 2024387.50389.00381.50387.50368.7513,310
Mar 5, 2024387.50382.80378.00387.50368.7512,628
Mar 4, 2024387.50388.50377.55387.50368.7568,183
Mar 1, 2024377.50390.00375.55387.50368.7524,258
Feb 29, 2024377.50383.35377.76377.50359.239,422
Feb 28, 2024377.50385.00375.00377.50359.2312,057
Feb 27, 2024377.50382.40371.65377.50359.2345,936
Feb 26, 2024380.00384.25370.00382.00363.5140,932
Feb 23, 2024400.00392.00380.00385.00366.3732,298
Feb 22, 2024400.00404.49390.00400.00380.6411,830
Feb 21, 2024400.00407.88390.00400.00380.6430,820
Feb 20, 2024400.00410.00390.00400.00380.6412,424
Feb 19, 2024407.50416.00393.05400.00380.6434,047
Feb 16, 2024407.50417.50405.00407.50387.7822,616
Feb 15, 2024410.00414.39401.60407.50387.7821,519
Feb 14, 2024390.00418.50390.65410.00390.1660,224
Feb 13, 2024390.00393.89390.00390.00371.127,924
Feb 12, 2024390.00395.00391.50390.00371.1211,733
Feb 9, 2024390.00395.00390.76390.00371.127,896
Feb 8, 2024390.00395.00387.00390.00371.1261,210
Feb 7, 2024397.50394.44386.50390.00371.1228,649
Feb 6, 2024405.00405.00393.05397.50378.2621,388
Feb 5, 2024375.00414.00372.05405.00385.4092,618
Feb 2, 2024350.00380.00350.00375.00356.8584,206
Feb 1, 2024342.50358.00340.00350.00333.0663,264
Jan 31, 2024341.00350.00340.00342.50325.9240,389
Jan 30, 2024305.00344.00296.55341.00324.50246,964
Jan 29, 2024332.50333.40321.00325.00309.2723,289
Jan 26, 2024332.50332.50325.00332.50316.4155,579
Jan 25, 2024332.50333.75326.00332.50316.4116,958
Jan 24, 2024330.00340.00329.50332.50316.4121,008
Jan 23, 2024330.00330.50324.05330.00314.0313,387
Jan 22, 2024335.00337.50325.05330.00314.0311,633

Related Tickers

IU2.BE Yara International ASA
28.25
+0.82%
 
TKFHY Tekfen Holding Anonim Sirketi
3.0300
0.00%
 
OGN.L Origin Enterprises plc
2.7850
+2.39%
 
IU2.F Yara International ASA
28.10
-2.02%
 
EDEN.L Eden Research plc
3.7220
-2.05%
 
SPIC.NS Southern Petrochemical Industries Corporation Limited
75.86
+0.17%
 
AVD American Vanguard Corporation
5.08
+1.20%
 
YAR.OL Yara International ASA
331.00
-0.30%
 
NPK.TO Verde AgriTech Limited
0.8100
+5.19%
 
BIOX Bioceres Crop Solutions Corp.
6.89
-0.29%