Wynnstay Properties Plc (AIM:WSP)
London
· Delayed Price · Currency is GBP · Price in GBX 885.00
0.00 (0.00%)
Mar 4, 2026, 12:17 PM GMT
Wynnstay Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - | - |
| Mar 4, 2026 | 885.00 | 899.00 | 899.00 | 885.00 | 885.00 | - | 111 |
| Mar 3, 2026 | 910.00 | 901.00 | 899.00 | 885.00 | 885.00 | -2.75% | 988 |
| Mar 2, 2026 | 910.00 | 920.00 | 900.00 | 910.00 | 910.00 | - | 3 |
| Feb 27, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |
| Feb 26, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |
| Feb 25, 2026 | 910.00 | 919.00 | 919.00 | 910.00 | 910.00 | - | 120 |
| Feb 24, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |
| Feb 23, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |
| Feb 20, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |
| Feb 19, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |
| Feb 18, 2026 | 910.00 | 919.60 | 919.60 | 910.00 | 910.00 | - | 397 |
| Feb 17, 2026 | 875.00 | 900.00 | 850.00 | 910.00 | 910.00 | 4.00% | 553 |
| Feb 16, 2026 | 860.00 | 900.00 | 855.00 | 875.00 | 875.00 | - | 610 |
| Feb 13, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | - |
| Feb 12, 2026 | 875.00 | 900.00 | 897.50 | 875.00 | 875.00 | - | 229 |
| Feb 11, 2026 | 900.00 | 900.00 | 900.00 | 875.00 | 875.00 | - | 2 |
| Feb 10, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | - |
| Feb 9, 2026 | 875.00 | 900.00 | 850.00 | 875.00 | 875.00 | - | 557 |
| Feb 6, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | - |
| Feb 5, 2026 | 875.00 | 900.00 | 900.00 | 875.00 | 875.00 | - | 1 |
| Feb 4, 2026 | 898.40 | 900.00 | 850.00 | 875.00 | 875.00 | 1.74% | 57 |
| Feb 3, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | - |
| Feb 2, 2026 | 860.00 | 900.00 | 900.00 | 860.00 | 860.00 | - | 1 |
| Jan 30, 2026 | 860.00 | 900.00 | 900.00 | 860.00 | 860.00 | - | 3 |
| Jan 29, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | - |
| Jan 28, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | - |
| Jan 27, 2026 | 860.00 | 900.00 | 900.00 | 860.00 | 860.00 | - | - |
| Jan 26, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | - |
| Jan 23, 2026 | 860.00 | 900.00 | 820.00 | 860.00 | 860.00 | - | 2 |
| Jan 22, 2026 | 860.00 | 860.00 | 859.20 | 860.00 | 860.00 | - | 2,750 |
| Jan 21, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | - |
| Jan 20, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | 1,396 |
| Jan 19, 2026 | 875.00 | 900.00 | 820.00 | 860.00 | 860.00 | -1.71% | 3,792 |
| Jan 16, 2026 | 835.00 | 866.00 | 835.00 | 875.00 | 875.00 | - | 3,000 |
| Jan 15, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | - |
| Jan 14, 2026 | 875.00 | 900.00 | 899.00 | 875.00 | 875.00 | - | 3 |
| Jan 13, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | - |
| Jan 12, 2026 | 875.00 | 900.00 | 850.00 | 875.00 | 875.00 | - | 8 |
| Jan 9, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | - |
| Jan 8, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | - |
| Jan 7, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | - |
| Jan 6, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | - |
| Jan 5, 2026 | 870.00 | 900.00 | 850.00 | 875.00 | 875.00 | 0.57% | 363 |
| Jan 2, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| Dec 31, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| Dec 30, 2025 | 870.00 | 888.00 | 888.00 | 870.00 | 870.00 | - | 21 |
| Dec 29, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| Dec 24, 2025 | 890.00 | 890.00 | 850.00 | 870.00 | 870.00 | - | 8 |
| Dec 23, 2025 | 870.00 | 852.00 | 852.00 | 870.00 | 870.00 | - | 436 |
| Dec 22, 2025 | 870.00 | 890.00 | 850.00 | 870.00 | 870.00 | - | 2 |
| Dec 19, 2025 | 870.00 | 890.00 | 850.00 | 870.00 | 870.00 | - | 4 |
| Dec 18, 2025 | 870.00 | 890.00 | 890.00 | 870.00 | 870.00 | - | 30 |
| Dec 17, 2025 | 888.00 | 890.00 | 888.00 | 870.00 | 870.00 | - | 14 |
| Dec 16, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| Dec 15, 2025 | 870.00 | 888.00 | 888.00 | 870.00 | 870.00 | - | 83 |
| Dec 12, 2025 | 870.00 | 890.00 | 850.00 | 870.00 | 870.00 | - | 4 |
| Dec 11, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| Dec 10, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| Dec 9, 2025 | 870.00 | 890.00 | 890.00 | 870.00 | 870.00 | - | 2 |
| Dec 8, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| Dec 5, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| Dec 4, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| Dec 3, 2025 | 870.00 | 886.00 | 886.00 | 870.00 | 870.00 | - | 22 |
| Dec 2, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| Dec 1, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| Nov 28, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| Nov 27, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| Nov 26, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| Nov 25, 2025 | 870.00 | 890.00 | 890.00 | 870.00 | 870.00 | - | - |
| Nov 24, 2025 | 870.00 | 888.00 | 888.00 | 870.00 | 870.00 | - | 4 |
| Nov 21, 2025 | 810.00 | 880.00 | 810.00 | 870.00 | 870.00 | 2.96% | 1,436 |
| Nov 20, 2025 | 830.00 | 880.00 | 860.00 | 845.00 | 845.00 | 1.81% | 2,071 |
| Nov 19, 2025 | 830.00 | 860.00 | 800.00 | 830.00 | 830.00 | - | 14 |
| Nov 18, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | - |
| Nov 17, 2025 | 830.00 | 860.00 | 860.00 | 830.00 | 830.00 | - | - |
| Nov 14, 2025 | 830.00 | 860.00 | 860.00 | 830.00 | 830.00 | - | 429 |
| Nov 13, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | - |
| Nov 12, 2025 | 830.00 | 819.50 | 819.50 | 830.00 | 819.50 | - | - |
| Nov 11, 2025 | 830.00 | 819.50 | 819.50 | 830.00 | 819.50 | - | - |
| Nov 10, 2025 | 830.00 | 819.50 | 819.50 | 830.00 | 819.50 | - | - |
| Nov 7, 2025 | 830.00 | 819.50 | 819.50 | 830.00 | 819.50 | - | - |
| Nov 6, 2025 | 830.00 | 819.50 | 819.50 | 830.00 | 819.50 | - | - |
| Nov 5, 2025 | 825.00 | 860.00 | 828.00 | 830.00 | 819.50 | 0.61% | 2,298 |
| Nov 4, 2025 | 830.00 | 810.00 | 810.00 | 825.00 | 814.56 | -0.60% | 1,000 |
| Nov 3, 2025 | 830.00 | 800.00 | 800.00 | 830.00 | 819.50 | - | - |
| Oct 31, 2025 | 820.00 | 860.00 | 840.00 | 830.00 | 819.50 | 1.22% | 58 |
| Oct 30, 2025 | 820.00 | 800.00 | 800.00 | 820.00 | 809.63 | - | - |
| Oct 29, 2025 | 820.00 | 800.40 | 785.00 | 820.00 | 809.63 | - | 3 |
| Oct 28, 2025 | 820.00 | 809.63 | 809.63 | 820.00 | 809.63 | - | - |
| Oct 27, 2025 | 820.00 | 809.63 | 809.63 | 820.00 | 809.63 | - | - |
| Oct 24, 2025 | 820.00 | 809.63 | 809.63 | 820.00 | 809.63 | - | - |
| Oct 23, 2025 | 820.00 | 809.63 | 809.63 | 820.00 | 809.63 | - | - |
| Oct 22, 2025 | 820.00 | 840.00 | 800.00 | 820.00 | 809.63 | - | 1 |
| Oct 21, 2025 | 820.00 | 800.00 | 800.00 | 820.00 | 809.63 | - | - |
| Oct 20, 2025 | 820.00 | 809.63 | 809.63 | 820.00 | 809.63 | - | - |
| Oct 17, 2025 | 820.00 | 803.00 | 800.00 | 820.00 | 809.63 | - | 153 |
| Oct 16, 2025 | 820.00 | 809.63 | 809.63 | 820.00 | 809.63 | - | - |
| Oct 15, 2025 | 820.00 | 809.63 | 809.63 | 820.00 | 809.63 | - | - |
| Oct 14, 2025 | 820.00 | 809.63 | 809.63 | 820.00 | 809.63 | - | - |