Wincanton (WIN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wincanton

Date Open High Low Close* Volume
26/04/2024 604.00p 605.00p 603.00p 605.00p 3412461
25/04/2024 604.00p 604.00p 603.00p 603.00p 813127
24/04/2024 603.00p 604.00p 602.00p 604.00p 1047168
23/04/2024 602.00p 602.00p 601.00p 601.00p 260065
22/04/2024 600.00p 602.00p 600.00p 601.00p 840507
19/04/2024 601.00p 602.00p 601.00p 601.00p 668528
18/04/2024 602.00p 602.00p 601.00p 601.00p 190865
17/04/2024 601.00p 602.00p 601.00p 601.00p 211691
16/04/2024 601.00p 602.00p 601.00p 601.00p 91749
15/04/2024 601.00p 602.00p 601.00p 602.00p 158805
12/04/2024 601.00p 602.00p 601.00p 602.00p 423521
11/04/2024 601.00p 602.00p 601.00p 602.00p 1199608
10/04/2024 601.00p 602.00p 601.00p 601.00p 109014
09/04/2024 601.00p 602.00p 600.00p 601.00p 377111
08/04/2024 601.00p 602.00p 601.00p 601.00p 328592
05/04/2024 601.00p 602.00p 600.85p 601.00p 534666
04/04/2024 602.00p 603.00p 601.00p 601.00p 484009
03/04/2024 601.00p 602.00p 600.85p 601.00p 185072
02/04/2024 601.00p 602.00p 600.00p 602.00p 411252
28/03/2024 600.00p 602.00p 600.00p 600.00p 271706
27/03/2024 601.00p 601.00p 599.86p 600.00p 193620
26/03/2024 600.00p 601.00p 600.00p 600.00p 133790
25/03/2024 600.00p 601.00p 599.00p 600.00p 761583
22/03/2024 601.00p 601.00p 599.00p 600.00p 876743
21/03/2024 601.00p 601.00p 599.00p 600.00p 1134352
20/03/2024 599.00p 599.00p 599.00p 599.00p 139464
19/03/2024 599.00p 600.00p 597.00p 599.00p 1223889
18/03/2024 598.00p 601.00p 598.00p 600.00p 540092
15/03/2024 599.00p 600.00p 598.00p 600.00p 2787393
14/03/2024 597.00p 602.10p 597.00p 598.00p 956126
13/03/2024 596.00p 600.00p 596.00p 598.00p 1331105
12/03/2024 597.00p 598.00p 596.00p 596.00p 803073
11/03/2024 597.00p 597.00p 595.52p 597.00p 639809
08/03/2024 596.00p 597.00p 595.86p 596.00p 965192
07/03/2024 597.00p 597.00p 595.84p 596.00p 1293703
06/03/2024 596.00p 597.45p 595.00p 596.00p 2134720
05/03/2024 600.00p 600.26p 594.00p 595.00p 3022440
04/03/2024 629.00p 633.00p 624.00p 624.00p 931500
01/03/2024 625.00p 634.00p 620.00p 630.00p 3368767
29/02/2024 510.00p 626.00p 507.01p 624.00p 7541719
28/02/2024 510.00p 510.05p 500.00p 509.00p 504007
27/02/2024 503.00p 508.00p 501.00p 506.00p 1157893
26/02/2024 492.50p 505.67p 492.00p 504.00p 6682438
23/02/2024 450.00p 452.00p 449.00p 449.00p 1229793
22/02/2024 449.50p 452.00p 448.50p 450.00p 1587874
21/02/2024 448.50p 449.00p 448.50p 449.00p 2699849
20/02/2024 449.00p 449.50p 446.25p 448.50p 1367104
19/02/2024 448.00p 449.00p 446.00p 448.50p 195409
16/02/2024 449.00p 449.00p 446.50p 447.00p 1765375
15/02/2024 445.50p 450.00p 435.00p 448.00p 3673135
14/02/2024 434.50p 435.50p 434.00p 434.00p 483057
13/02/2024 432.00p 435.50p 432.00p 435.50p 61252
12/02/2024 431.50p 433.50p 431.00p 432.50p 721165
09/02/2024 433.00p 433.50p 432.00p 432.50p 2487364
08/02/2024 433.00p 433.00p 431.00p 431.00p 208240
07/02/2024 433.00p 433.00p 431.00p 433.00p 943025
06/02/2024 435.00p 435.00p 431.93p 432.00p 1011352
05/02/2024 434.50p 438.00p 432.50p 434.50p 376840
02/02/2024 436.00p 436.00p 432.00p 433.00p 1041605
01/02/2024 435.00p 436.50p 432.50p 432.50p 2094950
31/01/2024 437.00p 439.00p 434.00p 434.00p 1347315
30/01/2024 436.50p 438.00p 434.50p 438.00p 1287031
29/01/2024 436.50p 437.50p 434.00p 434.00p 889402
26/01/2024 437.00p 437.75p 436.00p 437.00p 707133
25/01/2024 437.50p 438.00p 436.94p 437.00p 969027
24/01/2024 438.00p 439.00p 437.00p 437.00p 3621372
23/01/2024 440.00p 440.00p 437.50p 438.00p 6155634
22/01/2024 439.00p 440.00p 439.00p 440.00p 3385828
19/01/2024 439.00p 442.00p 432.50p 439.50p 24046556
18/01/2024 297.00p 300.00p 293.00p 297.00p 355319
17/01/2024 292.00p 294.50p 290.00p 291.50p 104277
16/01/2024 300.00p 300.00p 291.50p 291.50p 109365
15/01/2024 301.50p 303.00p 292.00p 292.00p 72374
12/01/2024 298.00p 300.00p 295.00p 295.00p 67854
11/01/2024 302.50p 306.75p 297.50p 299.00p 96124
10/01/2024 313.50p 313.50p 299.00p 307.50p 49882
09/01/2024 306.50p 315.00p 300.50p 303.50p 35251
08/01/2024 300.50p 315.00p 300.50p 311.50p 28615
05/01/2024 316.00p 316.00p 306.50p 310.00p 98151
04/01/2024 316.00p 316.00p 308.50p 310.00p 81044
03/01/2024 312.50p 316.00p 308.50p 308.50p 44979
02/01/2024 314.50p 316.00p 312.38p 315.00p 60319
29/12/2023 312.50p 312.50p 310.00p 312.00p 17988
28/12/2023 314.00p 316.00p 304.00p 311.00p 50202
27/12/2023 317.50p 317.50p 312.50p 313.00p 58778
22/12/2023 308.00p 316.50p 305.50p 316.00p 33625
21/12/2023 314.50p 315.00p 305.11p 312.50p 46559
20/12/2023 317.00p 317.00p 304.50p 315.00p 69720
19/12/2023 312.50p 315.00p 308.00p 314.00p 102526
18/12/2023 303.00p 312.00p 303.00p 309.50p 136196
15/12/2023 309.50p 310.00p 300.50p 310.00p 243249
14/12/2023 305.00p 309.50p 294.50p 304.00p 72539
13/12/2023 310.00p 310.00p 294.00p 294.00p 93050
12/12/2023 305.00p 308.00p 300.00p 304.50p 164584
11/12/2023 305.00p 305.00p 295.50p 299.00p 50412
08/12/2023 305.00p 305.00p 296.00p 297.00p 47273
07/12/2023 309.50p 309.50p 299.00p 301.50p 42308
06/12/2023 306.50p 308.12p 299.00p 301.50p 132128
05/12/2023 306.50p 308.00p 297.00p 308.00p 135162
04/12/2023 300.00p 303.32p 288.50p 299.00p 234811
01/12/2023 300.00p 300.00p 288.50p 295.50p 45058
30/11/2023 309.50p 310.50p 289.48p 290.00p 281408
29/11/2023 300.00p 316.50p 297.00p 303.50p 139088
28/11/2023 297.50p 303.50p 295.00p 297.50p 133841
27/11/2023 292.50p 302.85p 290.00p 299.00p 101357
24/11/2023 285.00p 290.50p 284.50p 290.00p 89835
23/11/2023 288.50p 296.50p 286.00p 290.00p 63473
22/11/2023 283.50p 291.50p 278.00p 287.50p 255677
21/11/2023 290.00p 293.88p 281.00p 281.00p 131570
20/11/2023 285.00p 287.50p 279.50p 287.00p 117159
17/11/2023 278.00p 281.00p 274.50p 278.50p 97390
16/11/2023 286.50p 287.00p 269.00p 273.50p 162499
15/11/2023 286.00p 289.13p 283.00p 286.00p 201307
14/11/2023 282.00p 287.50p 276.50p 285.50p 197362
13/11/2023 284.00p 284.00p 275.65p 281.50p 133691
10/11/2023 275.00p 281.00p 272.00p 279.50p 37205
09/11/2023 270.00p 274.00p 269.50p 274.00p 138094
08/11/2023 265.00p 272.00p 262.00p 270.00p 70606
07/11/2023 264.50p 267.50p 261.50p 262.00p 44699
06/11/2023 274.50p 274.50p 266.00p 267.50p 91041
03/11/2023 268.00p 275.00p 266.00p 273.00p 89586
02/11/2023 263.00p 270.00p 258.00p 270.00p 137768
01/11/2023 255.00p 263.00p 253.38p 262.50p 131614
31/10/2023 255.50p 258.00p 252.00p 252.00p 52927
30/10/2023 247.50p 262.50p 247.50p 255.00p 64532
27/10/2023 250.50p 253.50p 250.00p 253.50p 94717
26/10/2023 247.00p 251.59p 238.00p 251.50p 77995
25/10/2023 248.50p 250.00p 245.50p 247.50p 413745
24/10/2023 248.00p 251.00p 246.50p 251.00p 27368
23/10/2023 246.00p 250.00p 243.00p 248.50p 63291
20/10/2023 249.50p 251.00p 243.50p 244.00p 64253
19/10/2023 256.00p 259.50p 254.50p 254.50p 31483
18/10/2023 261.00p 261.50p 258.00p 261.00p 38053
17/10/2023 259.00p 259.66p 256.62p 257.00p 30772
16/10/2023 260.50p 261.00p 259.00p 259.00p 23054
13/10/2023 264.50p 267.02p 260.00p 262.00p 93675
12/10/2023 267.00p 273.00p 262.50p 265.50p 421646
11/10/2023 260.00p 272.00p 260.00p 268.50p 86023
10/10/2023 258.50p 267.00p 256.00p 264.50p 183170
09/10/2023 264.00p 264.00p 258.50p 258.50p 36743
06/10/2023 271.00p 274.00p 261.50p 266.00p 61419
05/10/2023 269.00p 276.33p 267.00p 269.00p 40083
04/10/2023 275.00p 275.00p 269.50p 269.50p 90423
03/10/2023 274.50p 278.00p 270.50p 275.00p 249288
02/10/2023 276.50p 280.50p 273.50p 276.50p 201728
29/09/2023 276.00p 282.05p 265.00p 274.00p 188939
28/09/2023 271.00p 277.69p 271.00p 276.00p 555429
27/09/2023 274.50p 278.50p 269.50p 277.00p 256363
26/09/2023 270.00p 279.00p 268.00p 275.50p 602583
25/09/2023 280.00p 282.00p 273.00p 276.50p 138493
22/09/2023 280.50p 285.00p 277.00p 280.50p 125803
21/09/2023 282.50p 285.00p 273.50p 277.00p 369856
20/09/2023 278.00p 287.50p 267.50p 283.00p 1027792
19/09/2023 246.00p 251.50p 245.00p 245.00p 34606
18/09/2023 243.00p 253.50p 238.00p 245.00p 96724
15/09/2023 243.00p 246.00p 241.50p 246.00p 63136
14/09/2023 233.50p 243.50p 233.50p 242.50p 68976
13/09/2023 239.00p 243.23p 238.00p 241.00p 8840
12/09/2023 237.50p 243.50p 230.50p 240.00p 360602
11/09/2023 239.00p 242.00p 232.50p 236.00p 48284
08/09/2023 231.00p 239.50p 231.00p 238.00p 134669
07/09/2023 234.00p 239.50p 230.50p 235.00p 143608
06/09/2023 234.50p 235.00p 230.50p 234.50p 45457
05/09/2023 235.00p 238.50p 234.50p 236.00p 54651
04/09/2023 235.50p 242.40p 230.50p 240.00p 18079
01/09/2023 234.50p 240.00p 232.00p 235.50p 96007
31/08/2023 237.00p 239.50p 228.00p 239.00p 550807
30/08/2023 227.00p 235.00p 224.00p 230.00p 313132
29/08/2023 224.50p 227.00p 223.00p 225.00p 81691
25/08/2023 221.50p 226.73p 220.50p 220.50p 55797
24/08/2023 225.50p 225.50p 218.00p 220.50p 121959
23/08/2023 218.00p 223.50p 217.31p 221.00p 44942
22/08/2023 234.00p 234.00p 218.00p 218.50p 63481
21/08/2023 234.00p 234.00p 225.00p 225.00p 52427
18/08/2023 225.50p 238.50p 225.00p 227.00p 156778
17/08/2023 225.00p 237.00p 225.00p 233.50p 70163
16/08/2023 235.50p 236.20p 232.00p 234.00p 40752
15/08/2023 244.50p 244.62p 236.00p 240.00p 215510
14/08/2023 234.00p 242.50p 232.50p 241.50p 73597
11/08/2023 235.00p 238.50p 235.00p 235.50p 36677
10/08/2023 232.00p 240.50p 230.00p 236.50p 63766
09/08/2023 231.00p 235.31p 229.50p 231.50p 338984
08/08/2023 240.00p 240.00p 230.00p 230.00p 98096
07/08/2023 238.00p 244.50p 232.38p 238.00p 24456
04/08/2023 238.50p 248.00p 231.00p 236.00p 73605
03/08/2023 240.50p 248.50p 232.50p 238.00p 101325
02/08/2023 244.50p 247.18p 236.50p 240.50p 65769
01/08/2023 235.50p 245.50p 234.50p 240.00p 131555
31/07/2023 238.00p 245.00p 235.50p 242.00p 113084
28/07/2023 241.00p 244.00p 237.50p 242.50p 45926
27/07/2023 247.50p 247.50p 242.24p 243.50p 19901
26/07/2023 246.00p 247.00p 241.50p 243.00p 56185
25/07/2023 246.00p 247.50p 243.83p 246.50p 59175
24/07/2023 246.50p 251.00p 245.50p 246.00p 41759
21/07/2023 247.00p 250.43p 244.73p 247.50p 85111
20/07/2023 249.50p 253.00p 245.00p 250.50p 84747
19/07/2023 248.50p 257.49p 245.00p 250.50p 84287
18/07/2023 252.00p 258.50p 247.00p 247.00p 276446
17/07/2023 254.50p 257.50p 252.28p 253.00p 192372
14/07/2023 266.00p 266.00p 253.10p 255.00p 104355

*Close Price adjusted for both dividends and splits