1. Share Prices

  2. Wynnstay Group PLC (WYN)

345.00p-5.00 (-1.45%)05 Nov 2025, 15:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Wynnstay Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025345.00p342.90p340.50p345.00p9,870
Nov 3, 2025352.50p359.00p336.25p345.00p31,497
Oct 31, 2025352.50p360.00p345.00p352.50p25,438
Oct 30, 2025352.50p349.59p346.80p352.50p8,331
Oct 29, 2025352.50p360.00p346.05p352.50p22,274
Oct 28, 2025345.00p360.00p342.50p352.50p19,678
Oct 27, 2025347.50p360.00p335.00p358.00p41,352
Oct 24, 2025345.00p345.00p338.00p345.00p29,793
Oct 23, 2025342.50p350.00p340.00p345.00p21,492
Oct 22, 2025342.50p350.00p330.00p342.50p40,345
Oct 21, 2025342.50p349.25p336.00p340.00p21,173
Oct 20, 2025342.50p350.00p335.00p342.50p42,027
Oct 17, 2025347.50p347.00p336.55p340.00p45,982
Oct 16, 2025350.00p355.00p340.50p350.00p12,713
Oct 15, 2025345.00p357.00p345.00p352.00p40,673
Oct 14, 2025355.00p355.00p343.00p348.00p56,642
Oct 13, 2025360.00p360.00p350.00p355.00p45,494
Oct 10, 2025360.00p364.99p350.00p360.00p41,988
Oct 9, 2025360.00p366.00p350.00p365.00p22,466
Oct 8, 2025365.00p367.00p351.00p360.00p21,798
Oct 7, 2025360.00p370.00p356.67p370.00p8,472
Oct 6, 2025355.00p370.00p352.23p360.00p26,970
Oct 3, 2025362.50p369.25p351.00p355.00p19,591
Oct 2, 2025370.00p378.00p355.00p362.50p33,338
Oct 1, 2025370.00p378.00p360.00p370.00p14,687
Sep 30, 2025370.00p371.30p360.00p370.00p18,256
Sep 29, 2025370.00p378.00p360.00p370.00p20,077
Sep 26, 2025370.00p378.00p364.33p370.00p30,947
Sep 25, 2025370.00p380.00p361.00p370.00p9,005
Sep 24, 2025370.00p380.00p362.00p370.00p24,995
Sep 23, 2025370.00p377.90p360.00p370.00p10,864
Sep 22, 2025370.00p378.00p365.00p370.00p9,753
Sep 19, 2025370.00p380.00p362.00p370.00p5,570
Sep 18, 2025370.00p378.00p366.00p370.00p8,554
Sep 17, 2025370.00p379.00p366.00p379.00p14,180
Sep 16, 2025370.00p380.00p365.00p370.00p9,466
Sep 15, 2025370.00p379.00p365.30p370.00p16,316
Sep 12, 2025370.00p372.00p365.00p370.00p58,598
Sep 11, 2025370.00p372.00p363.05p370.00p16,555
Sep 10, 2025370.00p372.80p365.28p370.00p11,321
Sep 9, 2025370.00p375.00p360.00p370.00p15,060
Sep 8, 2025370.00p371.25p361.00p370.00p22,596
Sep 5, 2025370.00p371.25p360.00p370.00p13,378
Sep 4, 2025370.00p380.00p360.00p370.00p15,979
Sep 3, 2025375.00p380.00p360.00p370.00p49,943
Sep 2, 2025370.00p378.00p370.00p375.00p44,523
Sep 1, 2025367.50p378.80p367.50p370.00p41,572
Aug 29, 2025365.00p373.80p365.66p367.50p27,169
Aug 28, 2025365.00p368.95p368.00p365.00p11,038
Aug 27, 2025365.00p370.00p367.10p365.00p13,482
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC369.7118.19
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19