Wynnstay Group (WYN) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wynnstay Group

Date Open High Low Close* Volume
01/12/2023 380.00p 381.74p 371.00p 372.50p 44715
30/11/2023 382.50p 392.50p 353.55p 380.00p 77407
29/11/2023 430.00p 431.00p 428.66p 430.00p 4583
28/11/2023 430.00p 432.05p 420.00p 430.00p 13659
27/11/2023 432.50p 438.40p 420.00p 430.00p 11186
24/11/2023 430.00p 439.00p 426.55p 432.50p 17201
23/11/2023 430.00p 433.45p 425.00p 430.00p 5238
22/11/2023 417.50p 440.00p 417.50p 430.00p 22988
21/11/2023 417.50p 425.00p 417.50p 417.50p 7401
20/11/2023 420.00p 428.00p 410.00p 417.50p 52322
17/11/2023 395.00p 428.00p 393.11p 420.00p 23948
16/11/2023 390.00p 398.00p 390.00p 395.00p 34333
15/11/2023 392.50p 399.00p 386.05p 390.00p 27899
14/11/2023 392.50p 396.35p 391.06p 392.50p 8970
13/11/2023 392.50p 397.00p 385.00p 392.50p 11275
10/11/2023 392.50p 392.50p 387.00p 392.50p 7618
09/11/2023 392.50p 392.50p 385.10p 392.50p 28082
08/11/2023 392.50p 396.40p 392.00p 392.50p 29217
07/11/2023 392.50p 397.00p 392.00p 392.50p 32076
06/11/2023 392.50p 400.00p 390.20p 392.50p 8976
03/11/2023 390.00p 397.00p 388.55p 392.50p 11887
02/11/2023 382.50p 394.00p 380.55p 390.00p 15512
01/11/2023 382.50p 389.55p 378.00p 382.50p 15396
31/10/2023 382.50p 388.00p 378.00p 382.50p 11116
30/10/2023 382.50p 387.49p 379.50p 382.50p 2125
27/10/2023 385.00p 390.00p 380.05p 382.50p 13889
26/10/2023 382.50p 398.00p 382.50p 385.00p 12282
25/10/2023 367.50p 390.00p 367.50p 382.50p 15545
24/10/2023 360.00p 370.00p 357.40p 367.50p 19777
23/10/2023 360.00p 367.00p 356.10p 360.00p 12295
20/10/2023 360.00p 367.00p 355.52p 360.00p 9583
19/10/2023 360.00p 370.00p 355.01p 360.00p 3405
18/10/2023 360.00p 363.00p 355.00p 360.00p 17972
17/10/2023 360.00p 363.00p 353.00p 360.00p 15440
16/10/2023 360.00p 362.00p 351.75p 360.00p 41396
13/10/2023 360.00p 364.00p 352.52p 360.00p 43384
12/10/2023 365.00p 370.00p 353.00p 360.00p 21325
11/10/2023 375.00p 375.00p 360.30p 365.00p 6269
10/10/2023 387.50p 387.50p 370.50p 375.00p 8727
09/10/2023 387.50p 388.74p 380.00p 385.00p 23248
06/10/2023 387.50p 394.00p 383.00p 387.50p 8227
05/10/2023 380.00p 395.00p 375.55p 390.00p 46411
04/10/2023 390.00p 394.70p 380.00p 380.00p 22777
03/10/2023 395.00p 397.88p 390.00p 392.50p 30411
02/10/2023 400.00p 400.00p 393.00p 395.00p 15550
29/09/2023 400.00p 400.75p 393.00p 400.00p 16846
28/09/2023 400.00p 403.55p 391.75p 400.00p 6019
27/09/2023 402.50p 404.45p 398.00p 402.50p 7204
26/09/2023 405.00p 410.00p 398.00p 402.50p 13447
25/09/2023 402.50p 409.70p 400.75p 405.00p 20271
22/09/2023 400.00p 410.00p 398.57p 402.50p 10078
21/09/2023 400.00p 404.24p 397.00p 400.00p 76537
20/09/2023 400.00p 405.00p 395.25p 400.00p 17525
19/09/2023 400.00p 400.97p 392.55p 400.00p 8189
18/09/2023 400.00p 400.00p 392.00p 400.00p 17806
15/09/2023 402.50p 405.00p 390.00p 400.00p 45909
14/09/2023 402.50p 403.50p 395.00p 402.50p 11760
13/09/2023 407.50p 407.50p 396.20p 402.50p 14537
12/09/2023 410.00p 410.00p 403.00p 407.50p 7967
11/09/2023 412.50p 412.50p 405.80p 410.00p 3992
08/09/2023 412.50p 412.50p 406.00p 412.50p 40142
07/09/2023 412.50p 413.89p 405.00p 412.50p 5532
06/09/2023 412.50p 414.50p 407.03p 412.50p 3634
05/09/2023 412.50p 415.00p 405.75p 412.50p 22680
04/09/2023 415.00p 415.00p 407.25p 412.50p 13934
01/09/2023 415.00p 415.00p 410.00p 415.00p 13787
31/08/2023 415.00p 416.40p 410.30p 415.00p 13734
30/08/2023 415.00p 417.00p 411.32p 415.00p 18041
29/08/2023 415.00p 417.00p 410.30p 415.00p 13249
25/08/2023 415.00p 419.00p 410.60p 415.00p 18467
24/08/2023 415.00p 419.47p 412.02p 415.00p 5782
23/08/2023 405.00p 419.70p 403.00p 415.00p 17078
22/08/2023 400.00p 408.00p 396.75p 405.00p 6794
21/08/2023 397.50p 400.00p 391.65p 400.00p 7888
18/08/2023 412.50p 412.50p 389.63p 397.50p 82380
17/08/2023 425.00p 433.00p 410.00p 412.50p 42680
16/08/2023 450.00p 450.00p 420.00p 425.00p 41766
15/08/2023 455.00p 455.00p 440.00p 450.00p 17398
14/08/2023 471.50p 471.50p 450.00p 455.00p 13030
11/08/2023 471.50p 471.88p 463.75p 471.50p 14407
10/08/2023 471.50p 475.00p 465.75p 471.50p 6755
09/08/2023 471.50p 480.00p 465.00p 471.50p 28373
08/08/2023 471.50p 480.00p 467.55p 471.50p 8490
07/08/2023 465.00p 471.50p 460.00p 471.50p 14249
04/08/2023 470.00p 470.00p 460.00p 465.00p 34211
03/08/2023 470.00p 477.44p 470.00p 470.00p 26658
02/08/2023 470.00p 480.00p 468.55p 470.00p 31491
01/08/2023 470.00p 477.40p 470.00p 470.00p 2796
31/07/2023 470.00p 474.99p 467.55p 470.00p 24320
28/07/2023 470.00p 478.00p 470.00p 470.00p 11405
27/07/2023 475.00p 478.00p 465.71p 470.00p 16547
26/07/2023 477.50p 483.50p 473.82p 477.50p 21848
25/07/2023 477.50p 483.50p 471.50p 477.50p 15088
24/07/2023 472.50p 479.00p 469.11p 472.50p 16973
21/07/2023 470.00p 475.00p 465.00p 472.50p 12781
20/07/2023 465.00p 475.00p 455.00p 470.00p 19467
19/07/2023 447.50p 466.25p 445.75p 462.50p 16484
18/07/2023 445.00p 453.49p 440.00p 447.50p 23318
17/07/2023 447.50p 447.50p 442.25p 445.00p 13974
14/07/2023 447.50p 454.24p 442.25p 447.50p 19373
13/07/2023 447.50p 452.14p 442.25p 447.50p 12252
12/07/2023 445.00p 454.55p 445.00p 447.50p 20401
11/07/2023 445.00p 449.00p 441.75p 445.00p 22182
10/07/2023 445.00p 445.90p 440.00p 442.50p 10524
07/07/2023 445.00p 448.17p 440.00p 445.00p 50581
06/07/2023 445.00p 449.00p 441.56p 445.00p 34393
05/07/2023 445.00p 450.00p 440.30p 445.00p 26959
04/07/2023 465.00p 465.00p 440.30p 445.00p 42916
03/07/2023 477.50p 560.00p 441.55p 467.50p 50107
30/06/2023 472.50p 474.50p 468.55p 472.50p 5593
29/06/2023 472.50p 475.00p 470.06p 472.50p 8930
28/06/2023 472.50p 477.00p 469.00p 472.50p 1820
27/06/2023 467.50p 479.00p 465.50p 472.50p 14911
26/06/2023 477.50p 483.75p 465.00p 467.50p 31583
23/06/2023 495.00p 495.00p 462.00p 477.50p 22490
22/06/2023 505.00p 505.00p 490.00p 495.00p 18231
21/06/2023 507.00p 508.44p 500.70p 505.00p 26910
20/06/2023 495.00p 514.00p 495.00p 507.00p 36175
19/06/2023 490.00p 507.00p 490.00p 495.00p 20995
16/06/2023 490.00p 500.00p 490.00p 490.00p 15961
15/06/2023 490.00p 500.00p 490.00p 490.00p 9261
14/06/2023 483.00p 499.40p 476.00p 490.00p 37400
13/06/2023 487.50p 494.50p 484.00p 485.00p 23874
12/06/2023 475.00p 490.00p 471.55p 487.50p 23357
09/06/2023 457.50p 479.00p 457.50p 475.00p 20120
08/06/2023 457.50p 464.55p 456.50p 457.50p 2302
07/06/2023 435.00p 462.50p 435.00p 457.50p 24542
06/06/2023 440.00p 449.00p 435.00p 435.00p 8214
05/06/2023 430.00p 444.00p 430.00p 440.00p 28675
02/06/2023 432.50p 440.00p 427.05p 430.00p 24139
01/06/2023 435.00p 445.00p 428.75p 432.50p 17446
31/05/2023 427.50p 443.50p 427.50p 435.00p 22005
30/05/2023 427.50p 435.00p 422.00p 430.00p 22290
26/05/2023 425.00p 435.00p 425.00p 427.50p 23083
25/05/2023 435.00p 440.00p 419.70p 425.00p 32649
24/05/2023 435.00p 435.00p 425.60p 435.00p 67364
23/05/2023 437.50p 437.50p 425.00p 435.00p 9080
22/05/2023 437.50p 442.24p 425.00p 437.50p 20834
19/05/2023 425.00p 440.00p 421.85p 440.00p 13915
18/05/2023 425.00p 426.50p 420.00p 425.00p 11318
17/05/2023 430.00p 430.00p 420.00p 425.00p 17437
16/05/2023 430.00p 435.00p 422.75p 430.00p 23730
15/05/2023 430.00p 434.44p 424.25p 430.00p 17583
12/05/2023 440.00p 442.00p 423.55p 430.00p 25490
11/05/2023 440.00p 442.00p 432.75p 440.00p 20915
10/05/2023 442.50p 442.50p 436.75p 442.50p 10551
09/05/2023 442.50p 442.50p 436.63p 442.50p 14699
05/05/2023 445.00p 448.84p 440.00p 442.50p 43300
04/05/2023 445.00p 445.00p 440.00p 440.00p 66671
03/05/2023 442.50p 448.00p 440.00p 445.00p 31647
02/05/2023 437.50p 442.50p 430.12p 442.50p 15272
28/04/2023 432.50p 437.50p 423.25p 437.50p 26193
27/04/2023 435.00p 438.50p 430.00p 432.50p 36170
26/04/2023 440.00p 440.00p 426.55p 435.00p 19325
25/04/2023 440.00p 443.42p 431.25p 440.00p 8381
24/04/2023 445.00p 445.00p 432.50p 440.00p 13499
21/04/2023 445.00p 448.00p 442.90p 445.00p 15846
20/04/2023 440.00p 448.00p 435.66p 445.00p 17155
19/04/2023 447.50p 450.00p 435.00p 440.00p 38175
18/04/2023 457.50p 469.40p 445.75p 451.00p 19531
17/04/2023 457.50p 459.75p 452.25p 457.50p 5722
14/04/2023 452.50p 466.74p 451.00p 457.50p 19947
13/04/2023 460.00p 467.89p 452.50p 452.50p 19825
12/04/2023 455.00p 467.55p 450.30p 462.50p 37547
11/04/2023 445.00p 460.00p 442.00p 455.00p 31679
06/04/2023 442.50p 449.25p 436.23p 445.00p 196383
05/04/2023 435.00p 445.00p 430.00p 442.50p 43984
04/04/2023 440.00p 440.00p 416.55p 435.00p 44339
03/04/2023 440.00p 444.70p 435.00p 440.00p 11622
31/03/2023 442.50p 452.00p 436.75p 440.00p 45831
30/03/2023 440.00p 448.55p 433.75p 442.50p 29710
29/03/2023 452.50p 452.50p 440.00p 450.00p 58219
28/03/2023 452.50p 460.00p 445.00p 452.50p 22560
27/03/2023 452.50p 459.25p 445.75p 455.00p 40924
24/03/2023 452.50p 455.00p 442.50p 450.00p 52460
23/03/2023 460.00p 465.00p 450.87p 455.00p 33170
22/03/2023 467.50p 467.50p 450.00p 460.00p 18857
21/03/2023 472.50p 472.50p 460.00p 467.50p 22557
20/03/2023 477.50p 483.00p 465.00p 474.00p 42321
17/03/2023 495.00p 499.50p 480.00p 482.50p 23677
16/03/2023 500.00p 500.00p 490.00p 495.00p 15581
15/03/2023 505.00p 509.00p 494.00p 500.00p 12893
14/03/2023 505.00p 509.00p 504.75p 505.00p 9875
13/03/2023 520.00p 520.00p 493.00p 505.00p 43128
10/03/2023 525.00p 528.40p 510.00p 513.00p 21013
09/03/2023 525.00p 528.40p 520.30p 525.00p 7772
08/03/2023 526.00p 526.70p 522.00p 525.00p 25700
07/03/2023 526.00p 529.21p 522.55p 526.00p 23873
06/03/2023 526.00p 527.00p 521.58p 526.00p 9198
03/03/2023 533.00p 534.82p 522.61p 526.00p 28280
02/03/2023 535.00p 541.90p 528.10p 533.00p 30654
01/03/2023 540.00p 545.60p 535.00p 535.00p 60665
28/02/2023 530.00p 541.48p 520.00p 540.00p 20628
27/02/2023 530.00p 539.40p 526.20p 530.00p 8668
24/02/2023 530.00p 534.00p 525.55p 530.00p 29291
23/02/2023 530.00p 539.40p 520.00p 530.00p 76216
22/02/2023 530.00p 531.50p 525.55p 530.00p 30304
21/02/2023 530.00p 533.00p 524.22p 530.00p 7014
20/02/2023 525.00p 533.00p 521.50p 530.00p 12123
17/02/2023 525.00p 528.00p 520.00p 520.00p 56936

*Close Price adjusted for both dividends and splits