Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
05/12/2025 342.50p 350.00p 336.00p 342.50p 10220
04/12/2025 345.00p 350.00p 339.00p 342.50p 31645
03/12/2025 342.50p 348.00p 335.00p 345.00p 12369
02/12/2025 342.50p 350.00p 336.00p 348.00p 37081
01/12/2025 337.50p 348.00p 328.00p 348.00p 38373
28/11/2025 322.50p 325.00p 321.00p 323.00p 6759
27/11/2025 322.50p 325.00p 320.00p 324.00p 29851
26/11/2025 322.50p 325.00p 320.23p 322.50p 9446
25/11/2025 330.00p 330.00p 320.00p 326.00p 182608
24/11/2025 330.00p 335.00p 325.75p 330.00p 29373
21/11/2025 327.50p 334.90p 325.00p 330.00p 44144
20/11/2025 327.50p 328.00p 325.35p 327.50p 9082
19/11/2025 332.50p 332.50p 322.46p 325.00p 45199
18/11/2025 332.50p 335.00p 326.00p 332.50p 28396
17/11/2025 335.00p 337.00p 330.00p 335.00p 12785
14/11/2025 337.50p 337.50p 331.00p 333.00p 25317
13/11/2025 340.00p 340.00p 335.00p 337.00p 26156
12/11/2025 337.50p 341.80p 331.50p 340.00p 21768
11/11/2025 345.00p 345.00p 332.20p 340.00p 65198
10/11/2025 342.50p 345.00p 336.13p 345.00p 34823
07/11/2025 345.00p 345.00p 334.89p 342.50p 18292
06/11/2025 345.00p 350.00p 340.00p 340.00p 6703
05/11/2025 345.00p 345.00p 340.00p 345.00p 11033
04/11/2025 345.00p 345.00p 340.50p 345.00p 9870
03/11/2025 352.50p 359.00p 336.25p 345.00p 31497
31/10/2025 352.50p 360.00p 345.00p 352.50p 25438
30/10/2025 352.50p 352.50p 346.80p 352.50p 8331
29/10/2025 352.50p 360.00p 346.05p 352.50p 22274
28/10/2025 345.00p 360.00p 342.50p 352.50p 19678
27/10/2025 347.50p 360.00p 335.00p 358.00p 41352
24/10/2025 345.00p 345.00p 338.00p 345.00p 29793
23/10/2025 342.50p 350.00p 340.00p 345.00p 21492
22/10/2025 342.50p 350.00p 330.00p 342.50p 35345
21/10/2025 342.50p 349.25p 336.00p 340.00p 21173
20/10/2025 342.50p 350.00p 335.00p 342.50p 42027
17/10/2025 347.50p 347.50p 336.55p 340.00p 32893
16/10/2025 350.00p 355.00p 340.50p 350.00p 12713
15/10/2025 345.00p 357.00p 345.00p 352.00p 40673
14/10/2025 355.00p 355.00p 343.00p 348.00p 56642
13/10/2025 360.00p 360.00p 350.00p 355.00p 45494
10/10/2025 360.00p 364.99p 350.00p 360.00p 41988
09/10/2025 360.00p 366.00p 350.00p 365.00p 22466
08/10/2025 365.00p 367.00p 351.00p 360.00p 21798
07/10/2025 360.00p 370.00p 356.66p 370.00p 8472
06/10/2025 355.00p 370.00p 352.23p 360.00p 26970
03/10/2025 362.50p 369.25p 351.00p 355.00p 19591
02/10/2025 370.00p 378.00p 355.00p 362.50p 33338
01/10/2025 370.00p 378.00p 360.00p 370.00p 14687
30/09/2025 370.00p 371.30p 360.00p 370.00p 18256
29/09/2025 370.00p 378.00p 360.00p 370.00p 20077
26/09/2025 370.00p 378.00p 364.33p 370.00p 30947
25/09/2025 370.00p 380.00p 361.00p 370.00p 9005
24/09/2025 370.00p 380.00p 362.00p 370.00p 24995
23/09/2025 370.00p 377.90p 360.00p 370.00p 10864
22/09/2025 370.00p 378.00p 365.00p 370.00p 9753
19/09/2025 370.00p 380.00p 362.00p 370.00p 5570
18/09/2025 370.00p 378.00p 366.00p 370.00p 8554
17/09/2025 370.00p 379.00p 366.00p 379.00p 14180
16/09/2025 370.00p 370.00p 370.00p 370.00p 9466
15/09/2025 370.00p 379.00p 365.30p 370.00p 16316
12/09/2025 370.00p 372.00p 365.00p 370.00p 58598
11/09/2025 370.00p 370.00p 370.00p 370.00p 16555
10/09/2025 370.00p 372.80p 365.28p 370.00p 11321
09/09/2025 370.00p 375.00p 360.00p 370.00p 15060
08/09/2025 370.00p 371.25p 361.00p 370.00p 22596
05/09/2025 370.00p 371.25p 360.00p 370.00p 13378
04/09/2025 370.00p 380.00p 360.00p 370.00p 15979
03/09/2025 375.00p 380.00p 366.00p 370.00p 49943
02/09/2025 370.00p 378.00p 370.00p 375.00p 42523
01/09/2025 367.50p 378.80p 367.50p 370.00p 33572
29/08/2025 365.00p 373.80p 363.33p 367.50p 27169
28/08/2025 365.00p 368.95p 365.00p 365.00p 11038
27/08/2025 365.00p 370.00p 362.22p 365.00p 13482
26/08/2025 365.00p 370.00p 362.22p 365.00p 18066
22/08/2025 365.00p 368.20p 360.00p 365.00p 19846
21/08/2025 365.00p 368.89p 362.00p 365.00p 3463
20/08/2025 370.00p 380.00p 361.00p 365.00p 16855
19/08/2025 370.00p 374.80p 368.00p 370.00p 19593
18/08/2025 365.00p 379.00p 365.00p 370.00p 13318
15/08/2025 360.00p 370.00p 360.00p 365.00p 43228
14/08/2025 355.00p 366.00p 353.00p 360.00p 22396
13/08/2025 355.00p 360.00p 350.00p 355.00p 30298
12/08/2025 355.00p 360.00p 350.00p 355.00p 22764
11/08/2025 365.00p 365.00p 351.10p 355.00p 67208
08/08/2025 370.00p 376.00p 360.00p 360.00p 26349
07/08/2025 370.00p 376.80p 365.00p 370.00p 12573
06/08/2025 370.00p 380.00p 360.00p 370.00p 6789
05/08/2025 370.00p 380.00p 365.00p 370.00p 21248
04/08/2025 370.00p 375.00p 360.00p 370.00p 1845
01/08/2025 370.00p 377.00p 363.20p 370.00p 20193
31/07/2025 370.00p 380.00p 365.00p 370.00p 11734
30/07/2025 370.00p 379.80p 361.75p 370.00p 12913
29/07/2025 370.00p 381.00p 361.00p 370.00p 5224
28/07/2025 370.00p 373.99p 362.50p 370.00p 37509
25/07/2025 360.00p 377.80p 360.00p 365.00p 56944
24/07/2025 360.00p 370.00p 360.00p 365.00p 9952
23/07/2025 360.00p 370.00p 360.00p 365.00p 23108
22/07/2025 360.00p 367.90p 360.00p 363.00p 22499
21/07/2025 360.00p 370.00p 359.60p 368.00p 18303
18/07/2025 360.00p 370.00p 353.50p 368.00p 37121
17/07/2025 360.00p 370.00p 359.30p 360.00p 12893
16/07/2025 360.00p 370.00p 350.00p 370.00p 36320
15/07/2025 360.00p 370.00p 353.30p 360.00p 29766
14/07/2025 362.50p 364.00p 352.50p 360.00p 16238
11/07/2025 362.50p 362.50p 355.00p 362.50p 11203
10/07/2025 362.50p 366.60p 355.00p 366.00p 25303
09/07/2025 362.50p 365.00p 355.00p 362.50p 32128
08/07/2025 370.00p 370.00p 355.00p 362.50p 25282
07/07/2025 375.00p 385.00p 361.00p 370.00p 25007
04/07/2025 375.00p 380.00p 365.20p 375.00p 19868
03/07/2025 380.00p 385.00p 363.50p 380.00p 59378
02/07/2025 380.00p 385.00p 375.00p 380.00p 47200
01/07/2025 372.50p 385.00p 363.00p 380.00p 137212
30/06/2025 362.50p 370.00p 355.66p 367.50p 42876
27/06/2025 362.50p 370.00p 360.00p 362.50p 53072
26/06/2025 350.00p 368.00p 348.00p 362.50p 88206
25/06/2025 350.00p 360.00p 350.00p 350.00p 33775
24/06/2025 350.00p 360.00p 345.00p 360.00p 13310
23/06/2025 350.00p 360.00p 349.25p 360.00p 34419
20/06/2025 347.50p 360.00p 347.20p 350.00p 33180
19/06/2025 345.00p 355.00p 345.00p 345.00p 21850
18/06/2025 345.00p 353.00p 345.00p 345.00p 18800
17/06/2025 342.50p 357.50p 342.00p 345.00p 41276
16/06/2025 340.00p 354.80p 339.60p 342.50p 18434
13/06/2025 340.00p 348.00p 335.00p 340.00p 24903
12/06/2025 340.00p 344.00p 338.23p 340.00p 7629
11/06/2025 340.00p 347.00p 336.00p 340.00p 19217
10/06/2025 347.50p 353.00p 336.00p 342.50p 29828
09/06/2025 350.00p 350.00p 340.00p 347.50p 49246
06/06/2025 350.00p 355.00p 345.00p 350.00p 32768
05/06/2025 350.00p 355.00p 345.00p 350.00p 22348
04/06/2025 340.00p 350.00p 337.50p 350.00p 44527
03/06/2025 340.00p 345.00p 338.60p 340.00p 34144
02/06/2025 340.00p 341.67p 335.00p 340.00p 35863
30/05/2025 332.50p 345.00p 332.50p 340.00p 63561
29/05/2025 330.00p 340.00p 326.66p 332.50p 32828
28/05/2025 342.50p 350.00p 330.00p 330.00p 55922
27/05/2025 335.00p 340.00p 333.60p 337.50p 42311
23/05/2025 330.00p 349.00p 330.00p 335.00p 66723
22/05/2025 327.50p 337.78p 322.00p 330.00p 35771
21/05/2025 330.00p 330.00p 322.00p 327.50p 16315
20/05/2025 332.50p 336.10p 327.50p 330.00p 15818
19/05/2025 327.50p 344.00p 327.50p 332.50p 52934
16/05/2025 325.00p 335.00p 323.60p 327.50p 45220
15/05/2025 325.00p 326.00p 320.50p 325.00p 28038
14/05/2025 332.50p 332.50p 320.00p 325.00p 38817
13/05/2025 335.00p 340.00p 330.00p 332.50p 79559
12/05/2025 340.00p 350.00p 331.00p 335.00p 72234
09/05/2025 325.00p 341.20p 325.00p 340.00p 13919
08/05/2025 325.00p 330.00p 325.00p 325.00p 14302
07/05/2025 325.00p 330.00p 323.95p 325.00p 53257
06/05/2025 325.00p 325.00p 320.00p 325.00p 17275
02/05/2025 330.00p 332.00p 320.00p 325.00p 49362
01/05/2025 320.00p 330.00p 315.00p 325.00p 56899
30/04/2025 320.00p 330.00p 311.00p 320.00p 41101
29/04/2025 322.50p 330.00p 317.78p 320.00p 49597
28/04/2025 305.00p 325.85p 305.00p 322.50p 82142
25/04/2025 300.00p 310.00p 295.00p 305.00p 126810
24/04/2025 302.50p 305.00p 292.27p 300.00p 54572
23/04/2025 300.00p 308.00p 300.00p 302.50p 64083
22/04/2025 297.50p 304.00p 296.75p 300.00p 12456
17/04/2025 297.50p 300.00p 296.55p 297.50p 5641
16/04/2025 295.00p 300.00p 291.20p 297.50p 22505
15/04/2025 292.50p 295.00p 285.00p 295.00p 21676
14/04/2025 300.00p 301.00p 285.50p 292.50p 36680
11/04/2025 300.00p 304.80p 295.00p 300.00p 18427
10/04/2025 300.00p 309.70p 292.00p 300.00p 29284
09/04/2025 290.00p 300.00p 281.30p 295.00p 23785
08/04/2025 285.00p 300.00p 284.50p 291.00p 23608
07/04/2025 290.00p 299.00p 275.50p 285.00p 85587
04/04/2025 287.50p 300.00p 272.11p 292.50p 62929
03/04/2025 290.00p 295.00p 280.00p 287.50p 149469
02/04/2025 300.00p 310.00p 282.00p 300.00p 47726
01/04/2025 300.00p 300.00p 292.20p 300.00p 43529
31/03/2025 300.00p 301.00p 290.00p 300.00p 25717
28/03/2025 300.00p 305.00p 291.00p 300.00p 46880
27/03/2025 300.00p 306.95p 292.00p 300.00p 30917
26/03/2025 302.50p 310.00p 293.00p 300.00p 31614
25/03/2025 305.00p 310.00p 300.00p 305.00p 27760
24/03/2025 305.00p 305.00p 300.00p 305.00p 51398
21/03/2025 307.50p 314.50p 301.00p 305.00p 82238
20/03/2025 307.50p 312.00p 300.00p 307.50p 45794
19/03/2025 307.50p 308.00p 300.00p 307.50p 23269
18/03/2025 307.50p 311.00p 301.10p 307.50p 47782
17/03/2025 307.50p 308.34p 300.00p 307.50p 72778
14/03/2025 307.50p 314.00p 306.17p 307.50p 19907
13/03/2025 310.00p 313.35p 303.50p 307.50p 22173
12/03/2025 305.00p 311.95p 301.13p 310.00p 38668
11/03/2025 312.50p 313.00p 304.00p 313.00p 50417
10/03/2025 312.50p 315.00p 310.00p 313.00p 19227
07/03/2025 312.50p 314.75p 310.00p 312.50p 82249
06/03/2025 312.50p 313.75p 310.00p 312.50p 23686
05/03/2025 317.50p 322.00p 310.00p 312.50p 21651
04/03/2025 325.00p 325.00p 313.23p 315.00p 28228
03/03/2025 322.50p 330.00p 320.00p 325.00p 59010
28/02/2025 320.00p 330.00p 312.26p 322.50p 11162
27/02/2025 325.00p 335.00p 315.40p 325.00p 21400
26/02/2025 325.00p 330.00p 316.67p 325.00p 31641
25/02/2025 325.00p 327.00p 315.00p 325.00p 24953
24/02/2025 325.00p 335.00p 317.77p 325.00p 72425

*Close Price adjusted for both dividends and splits