Wynnstay Properties Plc (AIM:WSP)
London
· Delayed Price · Currency is GBP · Price in GBX 870.00
0.00 (0.00%)
At close: Dec 5, 2025
Wynnstay Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | - | - | 748 |
| 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 | - | - |
| Oct 13, 2025 | 820.00 | 840.00 | 840.00 | 820.00 | 809.63 | - | 1 |
| Oct 10, 2025 | 820.00 | 803.00 | 803.00 | 820.00 | 809.63 | - | 82 |
| Oct 9, 2025 | 820.00 | 809.63 | 809.63 | 820.00 | 809.63 | - | - |
| Oct 8, 2025 | 820.00 | 803.00 | 800.00 | 820.00 | 809.63 | - | 10 |
| Oct 7, 2025 | 820.00 | 803.00 | 785.00 | 820.00 | 809.63 | - | 6 |
| Oct 6, 2025 | 820.00 | 803.00 | 803.00 | 820.00 | 809.63 | - | 1,095 |
| Oct 3, 2025 | 820.00 | 809.63 | 809.63 | 820.00 | 809.63 | - | - |
| Oct 2, 2025 | 820.00 | 809.63 | 809.63 | 820.00 | 809.63 | - | - |
| Oct 1, 2025 | 780.00 | 830.00 | 830.00 | 820.00 | 809.63 | 5.13% | 271 |
| Sep 30, 2025 | 780.00 | 770.13 | 770.13 | 780.00 | 770.13 | - | - |
| Sep 29, 2025 | 795.00 | 800.00 | 760.00 | 780.00 | 770.13 | - | 6 |
| Sep 26, 2025 | 780.00 | 770.13 | 770.13 | 780.00 | 770.13 | - | - |
| Sep 25, 2025 | 780.00 | 770.13 | 770.13 | 780.00 | 770.13 | - | - |
| Sep 24, 2025 | 780.00 | 760.00 | 760.00 | 780.00 | 770.13 | - | - |
| Sep 23, 2025 | 780.00 | 800.00 | 800.00 | 780.00 | 770.13 | - | 698 |
| Sep 22, 2025 | 780.00 | 770.13 | 770.13 | 780.00 | 770.13 | - | - |
| Sep 19, 2025 | 780.00 | 800.00 | 760.00 | 780.00 | 770.13 | - | 9,002 |
| Sep 18, 2025 | 765.00 | 800.00 | 785.00 | 780.00 | 770.13 | 1.96% | 3,966 |
| Sep 17, 2025 | 765.00 | 735.00 | 735.00 | 765.00 | 755.32 | - | 2,000 |
| Sep 16, 2025 | 765.00 | 786.00 | 785.00 | 765.00 | 755.32 | - | 2,133 |
| Sep 15, 2025 | 775.00 | 800.00 | 730.00 | 765.00 | 755.32 | -1.29% | 3,170 |
| Sep 12, 2025 | 775.00 | 800.00 | 750.00 | 775.00 | 765.20 | - | 6 |
| Sep 11, 2025 | 775.00 | 765.20 | 765.20 | 775.00 | 765.20 | - | - |
| Sep 10, 2025 | 775.00 | 800.00 | 750.00 | 775.00 | 765.20 | - | 66 |
| Sep 9, 2025 | 775.00 | 800.00 | 750.00 | 775.00 | 765.20 | - | 21 |
| Sep 8, 2025 | 775.00 | 800.00 | 799.50 | 775.00 | 765.20 | - | 102 |
| Sep 5, 2025 | 775.00 | 765.20 | 765.20 | 775.00 | 765.20 | - | - |
| Sep 4, 2025 | 775.00 | 797.50 | 797.50 | 775.00 | 765.20 | - | 1,253 |
| Sep 3, 2025 | 775.00 | 797.50 | 797.50 | 775.00 | 765.20 | - | 275 |
| Sep 2, 2025 | 775.00 | 800.00 | 750.00 | 775.00 | 765.20 | - | 1 |
| Sep 1, 2025 | 775.00 | 765.20 | 765.20 | 775.00 | 765.20 | - | - |
| Aug 29, 2025 | 775.00 | 765.20 | 765.20 | 775.00 | 765.20 | - | - |
| Aug 28, 2025 | 775.00 | 765.20 | 765.20 | 775.00 | 765.20 | - | - |
| Aug 27, 2025 | 775.00 | 765.20 | 765.20 | 775.00 | 765.20 | - | - |
| Aug 26, 2025 | 775.00 | 765.20 | 765.20 | 775.00 | 765.20 | - | - |
| Aug 22, 2025 | 760.00 | 800.00 | 730.00 | 775.00 | 765.20 | 1.97% | 1,019 |
| Aug 21, 2025 | 760.00 | 750.39 | 750.39 | 760.00 | 750.39 | - | - |
| Aug 20, 2025 | 755.00 | 777.50 | 777.50 | 760.00 | 750.39 | 0.66% | 1,288 |
| Aug 19, 2025 | 775.00 | 745.45 | 745.45 | 755.00 | 745.45 | -2.58% | - |
| Aug 18, 2025 | 775.00 | 765.20 | 765.20 | 775.00 | 765.20 | - | - |
| Aug 15, 2025 | 775.00 | 800.00 | 760.00 | 775.00 | 765.20 | - | 7 |
| Aug 14, 2025 | 775.00 | 800.00 | 800.00 | 775.00 | 765.20 | - | 200 |
| Aug 13, 2025 | 775.00 | 765.20 | 765.20 | 775.00 | 765.20 | - | - |
| Aug 12, 2025 | 775.00 | 759.00 | 759.00 | 775.00 | 765.20 | - | 421 |
| Aug 11, 2025 | 775.00 | 765.20 | 765.20 | 775.00 | 765.20 | - | - |
| Aug 8, 2025 | 775.00 | 765.20 | 765.20 | 775.00 | 765.20 | - | - |
| Aug 7, 2025 | 775.00 | 765.20 | 765.20 | 775.00 | 765.20 | - | - |
| Aug 6, 2025 | 775.00 | 799.00 | 799.00 | 775.00 | 765.20 | - | 275 |
| Aug 5, 2025 | 775.00 | 799.50 | 750.00 | 775.00 | 765.20 | - | 400 |
| Aug 4, 2025 | 775.00 | 799.50 | 750.00 | 775.00 | 765.20 | - | 130 |
| Aug 1, 2025 | 775.00 | 765.20 | 765.20 | 775.00 | 765.20 | - | - |
| Jul 31, 2025 | 775.00 | 795.00 | 795.00 | 775.00 | 765.20 | - | 235 |
| Jul 30, 2025 | 775.00 | 765.20 | 765.20 | 775.00 | 765.20 | - | - |
| Jul 29, 2025 | 775.00 | 750.00 | 750.00 | 775.00 | 765.20 | - | 1 |
| Jul 28, 2025 | 775.00 | 765.20 | 765.20 | 775.00 | 765.20 | - | - |
| Jul 25, 2025 | 775.00 | 765.20 | 765.20 | 775.00 | 765.20 | - | - |
| Jul 24, 2025 | 775.00 | 765.20 | 765.20 | 775.00 | 765.20 | - | - |
| Jul 23, 2025 | 760.00 | 800.00 | 740.00 | 775.00 | 765.20 | 1.97% | 2,246 |
| Jul 22, 2025 | 760.00 | 750.39 | 750.39 | 760.00 | 750.39 | - | - |
| Jul 21, 2025 | 760.00 | 787.00 | 787.00 | 760.00 | 750.39 | - | 62 |
| Jul 18, 2025 | 760.00 | 790.00 | 740.00 | 760.00 | 750.39 | - | 1,270 |