Wynnstay Properties (WSP) Share Price

Real Estate Sector


Date Open High Low Close* Volume
27/03/2024 690.00p 690.00p 683.33p 690.00p 0
26/03/2024 690.00p 690.00p 675.00p 690.00p 1
25/03/2024 690.00p 690.00p 683.33p 690.00p 0
22/03/2024 690.00p 690.00p 683.33p 690.00p 0
21/03/2024 690.00p 690.00p 675.00p 690.00p 727
20/03/2024 690.00p 690.00p 690.00p 690.00p 0
19/03/2024 690.00p 690.00p 690.00p 690.00p 0
18/03/2024 690.00p 690.00p 690.00p 690.00p 0
15/03/2024 690.00p 690.00p 684.00p 690.00p 1534
14/03/2024 690.00p 690.00p 690.00p 690.00p 0
13/03/2024 690.00p 690.00p 690.00p 690.00p 0
12/03/2024 690.00p 690.00p 690.00p 690.00p 0
11/03/2024 690.00p 690.00p 690.00p 690.00p 0
08/03/2024 690.00p 690.00p 684.00p 690.00p 1022
07/03/2024 685.00p 690.00p 685.00p 690.00p 0
06/03/2024 685.00p 685.00p 683.00p 685.00p 1024
05/03/2024 685.00p 685.00p 685.00p 685.00p 0
04/03/2024 685.00p 685.00p 683.00p 685.00p 300
01/03/2024 685.00p 685.00p 685.00p 685.00p 0
29/02/2024 685.00p 685.00p 685.00p 685.00p 0
28/02/2024 685.00p 685.00p 685.00p 685.00p 0
27/02/2024 685.00p 685.00p 684.00p 685.00p 200
26/02/2024 685.00p 685.00p 685.00p 685.00p 0
23/02/2024 670.00p 685.00p 670.00p 685.00p 1350
22/02/2024 670.00p 670.00p 663.33p 670.00p 0
21/02/2024 670.00p 670.00p 663.33p 670.00p 0
20/02/2024 670.00p 670.00p 663.33p 670.00p 0
19/02/2024 670.00p 690.00p 670.00p 670.00p 2
16/02/2024 670.00p 670.00p 663.33p 670.00p 0
15/02/2024 670.00p 670.00p 663.33p 670.00p 0
14/02/2024 670.00p 684.00p 670.00p 670.00p 1300
13/02/2024 680.00p 710.00p 660.00p 680.00p 4295
12/02/2024 680.00p 700.00p 680.00p 680.00p 936
09/02/2024 680.00p 697.60p 680.00p 680.00p 715
08/02/2024 680.00p 695.00p 680.00p 680.00p 1723
07/02/2024 695.00p 695.00p 660.00p 685.00p 926
06/02/2024 695.00p 695.00p 695.00p 695.00p 0
05/02/2024 695.00p 695.00p 695.00p 695.00p 0
02/02/2024 695.00p 695.00p 695.00p 695.00p 0
01/02/2024 695.00p 695.00p 695.00p 695.00p 0
31/01/2024 695.00p 695.00p 695.00p 695.00p 0
30/01/2024 695.00p 695.00p 695.00p 695.00p 0
29/01/2024 695.00p 695.00p 695.00p 695.00p 0
26/01/2024 695.00p 695.00p 695.00p 695.00p 0
25/01/2024 707.50p 719.00p 695.00p 695.00p 2000
24/01/2024 707.50p 707.50p 690.00p 707.50p 3750
23/01/2024 707.50p 707.50p 707.50p 707.50p 0
22/01/2024 707.50p 707.50p 707.50p 707.50p 0
19/01/2024 707.50p 707.50p 707.50p 707.50p 0
18/01/2024 707.50p 707.50p 697.00p 707.50p 1000
17/01/2024 707.50p 721.00p 707.50p 707.50p 4
16/01/2024 707.50p 707.50p 707.50p 707.50p 0
15/01/2024 707.50p 707.50p 707.50p 707.50p 0
12/01/2024 707.50p 707.50p 707.50p 707.50p 0
11/01/2024 707.50p 721.00p 707.50p 707.50p 32
10/01/2024 707.50p 707.50p 707.50p 707.50p 0
09/01/2024 707.50p 707.50p 707.50p 707.50p 0
08/01/2024 707.50p 710.00p 707.50p 707.50p 3
05/01/2024 707.50p 707.50p 707.50p 707.50p 0
04/01/2024 707.50p 707.50p 707.50p 707.50p 0
03/01/2024 697.50p 707.50p 707.50p 707.50p 0
02/01/2024 707.50p 707.50p 707.50p 707.50p 0
29/12/2023 707.50p 707.50p 707.50p 707.50p 0
28/12/2023 707.50p 707.50p 707.50p 707.50p 0
27/12/2023 707.50p 725.00p 707.50p 707.50p 1
22/12/2023 707.50p 707.50p 690.00p 707.50p 0
21/12/2023 707.50p 707.50p 690.00p 690.00p 69
20/12/2023 700.00p 710.00p 700.00p 700.00p 274
19/12/2023 700.00p 707.00p 700.00p 700.00p 2144
18/12/2023 700.00p 707.00p 700.00p 700.00p 261
15/12/2023 700.00p 707.00p 700.00p 700.00p 329
14/12/2023 690.00p 700.00p 683.33p 700.00p 0
13/12/2023 700.00p 700.00p 700.00p 700.00p 0
12/12/2023 700.00p 720.00p 700.00p 700.00p 1337
11/12/2023 700.00p 700.00p 690.00p 700.00p 38
08/12/2023 700.00p 707.00p 700.00p 700.00p 1145
07/12/2023 700.00p 710.00p 700.00p 700.00p 1478
06/12/2023 700.00p 700.00p 700.00p 700.00p 0
05/12/2023 720.00p 720.00p 690.00p 700.00p 1275
04/12/2023 700.00p 707.00p 690.00p 700.00p 1201
01/12/2023 700.00p 707.00p 700.00p 700.00p 2650
30/11/2023 730.00p 730.00p 710.00p 710.00p 153
29/11/2023 730.00p 730.00p 730.00p 730.00p 0
28/11/2023 730.00p 730.00p 730.00p 730.00p 0
27/11/2023 730.00p 730.00p 730.00p 730.00p 0
24/11/2023 730.00p 730.00p 730.00p 730.00p 0
23/11/2023 730.00p 730.00p 730.00p 730.00p 0
22/11/2023 730.00p 730.00p 730.00p 730.00p 0
21/11/2023 730.00p 730.00p 730.00p 730.00p 0
20/11/2023 725.00p 740.00p 725.00p 730.00p 427
17/11/2023 715.00p 739.40p 710.00p 710.00p 599
16/11/2023 715.00p 715.00p 715.00p 715.00p 0
15/11/2023 725.00p 749.00p 725.00p 725.00p 16
14/11/2023 725.00p 737.50p 725.00p 725.00p 0
13/11/2023 690.00p 725.00p 670.00p 725.00p 157
10/11/2023 690.00p 710.00p 690.00p 690.00p 1
09/11/2023 690.00p 700.00p 690.00p 700.00p 9
08/11/2023 680.00p 710.00p 680.00p 690.00p 1766
07/11/2023 680.00p 680.00p 680.00p 680.00p 0
06/11/2023 680.00p 680.00p 680.00p 680.00p 0
03/11/2023 680.00p 680.00p 680.00p 680.00p 0
02/11/2023 680.00p 680.00p 680.00p 680.00p 0
01/11/2023 680.00p 680.00p 680.00p 680.00p 0
31/10/2023 680.00p 680.00p 680.00p 680.00p 0
30/10/2023 680.00p 680.00p 680.00p 680.00p 0
27/10/2023 680.00p 680.00p 680.00p 680.00p 0
26/10/2023 680.00p 680.00p 680.00p 680.00p 0
25/10/2023 690.00p 690.00p 678.00p 680.00p 940
24/10/2023 690.00p 690.00p 690.00p 690.00p 0
23/10/2023 690.00p 690.00p 690.00p 690.00p 0
20/10/2023 690.00p 690.00p 690.00p 690.00p 0
19/10/2023 690.00p 710.00p 670.00p 690.00p 0
18/10/2023 680.00p 699.60p 680.00p 690.00p 1003
17/10/2023 680.00p 680.00p 680.00p 680.00p 0
16/10/2023 680.00p 680.00p 680.00p 680.00p 0
13/10/2023 680.00p 695.00p 680.00p 680.00p 89
12/10/2023 680.00p 699.60p 680.00p 680.00p 141
11/10/2023 680.00p 680.00p 680.00p 680.00p 0
10/10/2023 680.00p 680.00p 680.00p 680.00p 0
09/10/2023 680.00p 680.00p 680.00p 680.00p 0
06/10/2023 690.00p 690.00p 680.00p 680.00p 0
05/10/2023 685.00p 707.00p 678.00p 690.00p 3450
04/10/2023 690.00p 690.00p 690.00p 690.00p 0
03/10/2023 690.00p 690.00p 670.00p 690.00p 1
02/10/2023 690.00p 690.00p 675.00p 690.00p 1000
29/09/2023 690.00p 690.00p 690.00p 690.00p 0
28/09/2023 685.00p 690.00p 685.00p 690.00p 0
27/09/2023 690.00p 690.00p 690.00p 690.00p 0
26/09/2023 690.00p 690.00p 690.00p 690.00p 0
25/09/2023 690.00p 690.00p 690.00p 690.00p 0
22/09/2023 690.00p 690.00p 690.00p 690.00p 0
21/09/2023 690.00p 690.00p 690.00p 690.00p 0
20/09/2023 690.00p 707.00p 690.00p 690.00p 3
19/09/2023 690.00p 710.00p 690.00p 690.00p 1
18/09/2023 685.00p 690.00p 680.00p 690.00p 3
15/09/2023 690.00p 690.00p 690.00p 690.00p 0
14/09/2023 690.00p 690.00p 675.00p 690.00p 2229
13/09/2023 690.00p 690.00p 690.00p 690.00p 0
12/09/2023 690.00p 710.00p 670.00p 690.00p 119
11/09/2023 690.00p 690.00p 690.00p 690.00p 0
08/09/2023 690.00p 710.00p 690.00p 690.00p 1000
07/09/2023 690.00p 709.60p 674.00p 690.00p 1297
06/09/2023 690.00p 690.00p 690.00p 690.00p 0
05/09/2023 690.00p 690.00p 690.00p 690.00p 0
04/09/2023 690.00p 690.00p 670.00p 690.00p 87
01/09/2023 690.00p 690.00p 690.00p 690.00p 0
31/08/2023 690.00p 710.00p 673.00p 690.00p 73
30/08/2023 690.00p 690.00p 690.00p 690.00p 0
29/08/2023 690.00p 690.00p 675.00p 690.00p 1500
25/08/2023 690.00p 690.00p 690.00p 690.00p 0
24/08/2023 690.00p 710.00p 690.00p 690.00p 58
23/08/2023 690.00p 690.00p 670.00p 690.00p 60
22/08/2023 685.00p 690.00p 676.67p 690.00p 0
21/08/2023 685.00p 685.00p 676.67p 685.00p 0
18/08/2023 685.00p 685.00p 669.00p 685.00p 250
17/08/2023 685.00p 685.00p 676.67p 685.00p 0
16/08/2023 685.00p 707.00p 685.00p 685.00p 3
15/08/2023 685.00p 685.00p 676.67p 685.00p 0
14/08/2023 685.00p 685.00p 669.00p 685.00p 267
11/08/2023 685.00p 685.00p 676.67p 685.00p 0
10/08/2023 685.00p 685.00p 660.00p 685.00p 0
09/08/2023 685.00p 694.00p 660.00p 660.00p 2504
08/08/2023 697.50p 697.50p 685.00p 685.00p 0
07/08/2023 697.50p 697.50p 697.50p 697.50p 0
04/08/2023 697.50p 697.50p 695.00p 697.50p 250
03/08/2023 680.00p 720.00p 680.00p 697.50p 3000
02/08/2023 680.00p 700.00p 660.00p 680.00p 1520
01/08/2023 680.00p 680.00p 680.00p 680.00p 0
31/07/2023 680.00p 680.00p 680.00p 680.00p 0
28/07/2023 675.00p 700.00p 675.00p 680.00p 336
27/07/2023 675.00p 695.00p 675.00p 675.00p 268
26/07/2023 675.00p 695.00p 675.00p 675.00p 128
25/07/2023 670.00p 695.00p 658.50p 675.00p 1215
24/07/2023 670.00p 670.00p 670.00p 670.00p 0
21/07/2023 670.00p 670.00p 670.00p 670.00p 0
20/07/2023 670.00p 692.00p 670.00p 670.00p 1500
19/07/2023 670.00p 695.00p 670.00p 670.00p 3
18/07/2023 670.00p 685.00p 670.00p 670.00p 0
17/07/2023 670.00p 692.00p 670.00p 670.00p 1479
14/07/2023 670.00p 683.33p 670.00p 675.00p 0
13/07/2023 675.00p 692.00p 675.00p 675.00p 300
12/07/2023 675.00p 683.33p 675.00p 675.00p 0
11/07/2023 675.00p 675.00p 652.50p 675.00p 348
10/07/2023 675.00p 683.33p 675.00p 675.00p 0
07/07/2023 675.00p 683.33p 675.00p 675.00p 0
06/07/2023 675.00p 683.33p 675.00p 675.00p 0
05/07/2023 675.00p 695.00p 675.00p 675.00p 20
04/07/2023 675.00p 683.33p 675.00p 675.00p 0
03/07/2023 692.50p 700.00p 650.00p 675.00p 503
30/06/2023 692.50p 692.50p 692.50p 692.50p 0
29/06/2023 692.50p 692.50p 692.50p 692.50p 0
28/06/2023 692.50p 692.50p 692.50p 692.50p 0
27/06/2023 692.50p 725.00p 692.50p 700.00p 8
26/06/2023 692.50p 692.50p 663.25p 692.50p 729
23/06/2023 675.00p 721.75p 675.00p 692.50p 1019
22/06/2023 675.00p 700.00p 662.50p 675.00p 2004
21/06/2023 675.00p 700.00p 675.00p 675.00p 6
20/06/2023 675.00p 675.00p 666.67p 675.00p 0
19/06/2023 675.00p 700.00p 675.00p 675.00p 45
16/06/2023 675.00p 675.00p 666.67p 675.00p 0

*Close Price adjusted for both dividends and splits