830.00p+5.00 (+0.61%)05 Nov 2025, 11:27
Wynnstay Properties PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | 825.00p | 860.00p | 828.00p | 830.00p | 2,298 |
| Nov 4, 2025 | 830.00p | 810.00p | 810.00p | 825.00p | 1,000 |
| Nov 3, 2025 | 830.00p | 800.00p | 800.00p | 830.00p | 0 |
| Oct 31, 2025 | 820.00p | 860.00p | 840.00p | 830.00p | 58 |
| Oct 30, 2025 | 820.00p | 800.00p | 800.00p | 820.00p | 0 |
| Oct 29, 2025 | 820.00p | 800.40p | 785.00p | 820.00p | 2 |
| Oct 22, 2025 | 820.00p | 840.00p | 800.00p | 820.00p | 0 |
| Oct 21, 2025 | 820.00p | 800.00p | 800.00p | 820.00p | 0 |
| Oct 17, 2025 | 820.00p | 803.00p | 800.00p | 820.00p | 152 |
| Oct 13, 2025 | 820.00p | 840.00p | 840.00p | 820.00p | 0 |
| Oct 10, 2025 | 820.00p | 803.00p | 803.00p | 820.00p | 82 |
| Oct 8, 2025 | 820.00p | 803.00p | 800.00p | 820.00p | 10 |
| Oct 7, 2025 | 820.00p | 803.00p | 785.00p | 820.00p | 6 |
| Oct 6, 2025 | 820.00p | 803.00p | 803.00p | 820.00p | 1,095 |
| Oct 1, 2025 | 780.00p | 830.00p | 830.00p | 820.00p | 270 |
| Sep 29, 2025 | 795.00p | 800.00p | 760.00p | 780.00p | 6 |
| Sep 24, 2025 | 780.00p | 760.00p | 760.00p | 780.00p | 0 |
| Sep 23, 2025 | 780.00p | 800.00p | 800.00p | 780.00p | 698 |
| Sep 19, 2025 | 780.00p | 800.00p | 760.00p | 780.00p | 9,001 |
| Sep 18, 2025 | 765.00p | 800.00p | 785.00p | 780.00p | 3,965 |
| Sep 17, 2025 | 765.00p | 735.00p | 735.00p | 765.00p | 2,000 |
| Sep 16, 2025 | 765.00p | 786.00p | 785.00p | 765.00p | 2,133 |
| Sep 15, 2025 | 775.00p | 800.00p | 730.00p | 765.00p | 3,169 |
| Sep 12, 2025 | 775.00p | 800.00p | 750.00p | 775.00p | 5 |
| Sep 10, 2025 | 775.00p | 800.00p | 750.00p | 775.00p | 65 |
| Sep 9, 2025 | 775.00p | 800.00p | 750.00p | 775.00p | 20 |
| Sep 8, 2025 | 775.00p | 800.00p | 799.50p | 775.00p | 102 |
| Sep 4, 2025 | 775.00p | 797.50p | 797.50p | 775.00p | 1,253 |
| Sep 3, 2025 | 775.00p | 797.50p | 797.50p | 775.00p | 275 |
| Sep 2, 2025 | 775.00p | 800.00p | 750.00p | 775.00p | 0 |
| Aug 22, 2025 | 760.00p | 800.00p | 730.00p | 775.00p | 1,019 |
| Aug 20, 2025 | 755.00p | 777.50p | 777.50p | 760.00p | 1,288 |
| Aug 15, 2025 | 775.00p | 800.00p | 760.00p | 775.00p | 6 |
| Aug 14, 2025 | 775.00p | 800.00p | 800.00p | 775.00p | 200 |
| Aug 12, 2025 | 775.00p | 759.00p | 759.00p | 775.00p | 421 |
| Aug 6, 2025 | 775.00p | 799.00p | 799.00p | 775.00p | 275 |
| Aug 5, 2025 | 775.00p | 799.50p | 750.00p | 775.00p | 400 |
| Aug 4, 2025 | 775.00p | 799.50p | 750.00p | 775.00p | 130 |
| Jul 31, 2025 | 775.00p | 795.00p | 795.00p | 775.00p | 235 |
| Jul 29, 2025 | 775.00p | 750.00p | 750.00p | 775.00p | 0 |
| Jul 23, 2025 | 760.00p | 800.00p | 740.00p | 775.00p | 2,245 |
| Jul 18, 2025 | 760.00p | 790.00p | 740.00p | 760.00p | 1,270 |
| Jul 17, 2025 | 760.00p | 790.00p | 740.00p | 760.00p | 1,291 |
| Jul 16, 2025 | 760.00p | 780.40p | 780.40p | 760.00p | 1,100 |
| Jul 14, 2025 | 760.00p | 784.00p | 784.00p | 760.00p | 250 |
| Jul 11, 2025 | 785.00p | 781.00p | 781.00p | 760.00p | 230 |
| Jul 10, 2025 | 785.00p | 800.00p | 760.00p | 775.00p | 1,300 |
| Jul 4, 2025 | 795.00p | 766.00p | 760.00p | 785.00p | 1,447 |
| Jul 2, 2025 | 815.00p | 820.00p | 766.00p | 790.00p | 1,936 |
| Jul 1, 2025 | 815.00p | 780.00p | 780.00p | 815.00p | 0 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ceres Power Holdings PLC | 371.80 | 18.86 |
| Metro Bank Holdings PLC | 118.00 | 8.26 |
| Bluefield Solar Income Fund Limited | 76.90 | 6.51 |
| Aston Martin Lagonda Global Holdings PLC | 61.70 | 5.65 |
| Trainline PLC | 267.20 | 5.03 |
| 4Imprint Group PLC | 3,355.00 | 4.52 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Playtech PLC | 235.00 | -5.05 |
| Tp Icap Group PLC | 251.00 | -4.20 |
| Oxford Biomedica PLC | 660.00 | -3.23 |
| Qinetiq Group PLC | 461.00 | -3.03 |
| Victrex PLC | 620.00 | -2.97 |
| Watches Of Switzerland Group PLC | 390.00 | -2.21 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.