Wynnstay Group Plc (AIM:WYN)
London
· Delayed Price · Currency is GBP · Price in GBX 342.50
0.00 (0.00%)
At close: Dec 5, 2025
Wynnstay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 348.00 | 348.00 | 336.05 | 336.05 | - | -1.88% | 2,423 |
| Dec 4, 2025 | 345.00 | 350.00 | 339.00 | 342.50 | 342.50 | -0.72% | 31,645 |
| Dec 3, 2025 | 342.50 | 348.00 | 335.00 | 345.00 | 345.00 | -0.86% | 12,369 |
| Dec 2, 2025 | 342.50 | 350.00 | 336.00 | 348.00 | 348.00 | - | 37,081 |
| Dec 1, 2025 | 337.50 | 348.00 | 328.00 | 348.00 | 348.00 | 7.74% | 38,373 |
| Nov 28, 2025 | 322.50 | 325.00 | 321.00 | 323.00 | 323.00 | -0.31% | 6,759 |
| Nov 27, 2025 | 322.50 | 325.00 | 320.00 | 324.00 | 324.00 | 0.47% | 29,851 |
| Nov 26, 2025 | 322.50 | 325.00 | 320.23 | 322.50 | 322.50 | -1.07% | 9,446 |
| Nov 25, 2025 | 330.00 | 330.00 | 320.00 | 326.00 | 326.00 | -1.21% | 182,608 |
| Nov 24, 2025 | 330.00 | 335.00 | 325.75 | 330.00 | 330.00 | - | 29,373 |
| Nov 21, 2025 | 327.00 | 327.00 | 326.00 | 330.00 | 330.00 | 0.76% | 44,144 |
| Nov 20, 2025 | 327.50 | 328.00 | 325.35 | 327.50 | 327.50 | 0.77% | 9,082 |
| Nov 19, 2025 | 332.50 | 331.50 | 322.46 | 325.00 | 325.00 | -2.26% | 45,199 |
| Nov 18, 2025 | 332.50 | 335.00 | 326.00 | 332.50 | 332.50 | -0.75% | 28,396 |
| Nov 17, 2025 | 335.00 | 337.00 | 330.00 | 335.00 | 335.00 | 0.60% | 12,785 |
| Nov 14, 2025 | 337.50 | 337.00 | 331.00 | 333.00 | 333.00 | -1.19% | 25,317 |
| Nov 13, 2025 | 340.00 | 340.00 | 335.00 | 337.00 | 337.00 | -0.88% | 26,156 |
| Nov 12, 2025 | 337.50 | 341.80 | 331.50 | 340.00 | 340.00 | - | 21,768 |
| Nov 11, 2025 | 345.00 | 345.00 | 332.20 | 340.00 | 340.00 | -1.45% | 65,198 |
| Nov 10, 2025 | 342.50 | 344.60 | 336.13 | 345.00 | 345.00 | 0.73% | 34,823 |
| Nov 7, 2025 | 345.00 | 344.00 | 334.89 | 342.50 | 342.50 | 0.74% | 18,292 |
| Nov 6, 2025 | 345.00 | 350.00 | 340.00 | 340.00 | 340.00 | -1.45% | 6,703 |
| Nov 5, 2025 | 345.00 | 344.00 | 340.00 | 345.00 | 345.00 | - | 11,033 |
| Nov 4, 2025 | 345.00 | 342.90 | 340.50 | 345.00 | 345.00 | - | 9,870 |
| Nov 3, 2025 | 352.50 | 359.00 | 336.25 | 345.00 | 345.00 | -2.13% | 31,497 |
| Oct 31, 2025 | 352.50 | 360.00 | 345.00 | 352.50 | 352.50 | - | 25,438 |
| Oct 30, 2025 | 352.50 | 349.59 | 346.80 | 352.50 | 352.50 | - | 8,331 |
| Oct 29, 2025 | 352.50 | 360.00 | 346.05 | 352.50 | 352.50 | - | 22,274 |
| Oct 28, 2025 | 345.00 | 360.00 | 342.50 | 352.50 | 352.50 | -1.54% | 19,678 |
| Oct 27, 2025 | 347.50 | 360.00 | 335.00 | 358.00 | 358.00 | 3.77% | 41,352 |
| Oct 24, 2025 | 345.00 | 345.00 | 338.00 | 345.00 | 345.00 | - | 29,793 |
| Oct 23, 2025 | 342.50 | 350.00 | 340.00 | 345.00 | 345.00 | 0.73% | 21,492 |
| Oct 22, 2025 | 342.50 | 350.00 | 330.00 | 342.50 | 342.50 | 0.74% | 40,345 |
| Oct 21, 2025 | 342.50 | 349.25 | 336.00 | 340.00 | 340.00 | -0.73% | 21,173 |
| Oct 20, 2025 | 342.50 | 350.00 | 335.00 | 342.50 | 342.50 | 0.74% | 42,027 |
| Oct 17, 2025 | 347.50 | 347.00 | 336.55 | 340.00 | 340.00 | -2.86% | 45,982 |
| Oct 16, 2025 | 350.00 | 355.00 | 340.50 | 350.00 | 350.00 | -0.57% | 12,713 |
| Oct 15, 2025 | 345.00 | 357.00 | 345.00 | 352.00 | 352.00 | 1.15% | 40,673 |
| Oct 14, 2025 | 355.00 | 355.00 | 343.00 | 348.00 | 348.00 | -1.97% | 56,642 |
| Oct 13, 2025 | 360.00 | 360.00 | 350.00 | 355.00 | 355.00 | -1.39% | 45,494 |
| Oct 10, 2025 | 360.00 | 364.99 | 350.00 | 360.00 | 360.00 | -1.37% | 41,988 |
| Oct 9, 2025 | 360.00 | 366.00 | 350.00 | 365.00 | 365.00 | 1.39% | 22,466 |
| Oct 8, 2025 | 365.00 | 367.00 | 351.00 | 360.00 | 360.00 | -2.70% | 21,798 |
| Oct 7, 2025 | 360.00 | 370.00 | 356.67 | 370.00 | 370.00 | 2.78% | 8,472 |
| Oct 6, 2025 | 355.00 | 370.00 | 352.23 | 360.00 | 360.00 | 1.41% | 26,970 |
| Oct 3, 2025 | 362.50 | 369.25 | 351.00 | 355.00 | 355.00 | -2.07% | 19,591 |
| Oct 2, 2025 | 370.00 | 378.00 | 355.00 | 362.50 | 362.50 | -2.03% | 33,338 |
| Oct 1, 2025 | 370.00 | 378.00 | 360.00 | 370.00 | 370.00 | - | 14,687 |
| Sep 30, 2025 | 370.00 | 371.30 | 360.00 | 370.00 | 370.00 | - | 18,256 |
| Sep 29, 2025 | 370.00 | 378.00 | 360.00 | 370.00 | 370.00 | - | 20,077 |
| Sep 26, 2025 | 370.00 | 378.00 | 364.33 | 370.00 | 370.00 | - | 30,947 |
| Sep 25, 2025 | 370.00 | 380.00 | 361.00 | 370.00 | 370.00 | - | 9,005 |
| Sep 24, 2025 | 370.00 | 380.00 | 362.00 | 370.00 | 364.30 | - | 24,995 |
| Sep 23, 2025 | 370.00 | 377.90 | 360.00 | 370.00 | 364.30 | - | 10,864 |
| Sep 22, 2025 | 370.00 | 378.00 | 365.00 | 370.00 | 364.30 | - | 9,753 |
| Sep 19, 2025 | 370.00 | 380.00 | 362.00 | 370.00 | 364.30 | - | 5,570 |
| Sep 18, 2025 | 370.00 | 378.00 | 366.00 | 370.00 | 364.30 | -2.37% | 8,554 |
| Sep 17, 2025 | 370.00 | 379.00 | 366.00 | 379.00 | 373.16 | 2.43% | 14,180 |
| Sep 16, 2025 | 370.00 | 380.00 | 365.00 | 370.00 | 364.30 | - | 9,466 |
| Sep 15, 2025 | 370.00 | 379.00 | 365.30 | 370.00 | 364.30 | - | 16,316 |
| Sep 12, 2025 | 370.00 | 372.00 | 365.00 | 370.00 | 364.30 | - | 58,598 |
| Sep 11, 2025 | 370.00 | 372.00 | 363.05 | 370.00 | 364.30 | - | 16,555 |
| Sep 10, 2025 | 370.00 | 372.80 | 365.28 | 370.00 | 364.30 | - | 11,321 |
| Sep 9, 2025 | 370.00 | 375.00 | 360.00 | 370.00 | 364.30 | - | 15,060 |
| Sep 8, 2025 | 370.00 | 371.25 | 361.00 | 370.00 | 364.30 | - | 22,596 |
| Sep 5, 2025 | 370.00 | 371.25 | 360.00 | 370.00 | 364.30 | - | 13,378 |
| Sep 4, 2025 | 370.00 | 380.00 | 360.00 | 370.00 | 364.30 | - | 15,979 |
| Sep 3, 2025 | 375.00 | 380.00 | 360.00 | 370.00 | 364.30 | -1.33% | 49,943 |
| Sep 2, 2025 | 370.00 | 378.00 | 370.00 | 375.00 | 369.22 | 1.35% | 44,523 |
| Sep 1, 2025 | 367.50 | 378.80 | 367.50 | 370.00 | 364.30 | 0.68% | 41,572 |
| Aug 29, 2025 | 365.00 | 373.80 | 365.66 | 367.50 | 361.84 | 0.68% | 27,169 |
| Aug 28, 2025 | 365.00 | 368.95 | 368.00 | 365.00 | 359.38 | - | 11,038 |
| Aug 27, 2025 | 365.00 | 370.00 | 367.10 | 365.00 | 359.38 | - | 13,482 |
| Aug 26, 2025 | 365.00 | 370.00 | 365.00 | 365.00 | 359.38 | - | 18,066 |
| Aug 22, 2025 | 365.00 | 368.20 | 360.00 | 365.00 | 359.38 | - | 19,846 |
| Aug 21, 2025 | 365.00 | 368.89 | 362.00 | 365.00 | 359.38 | - | 3,463 |
| Aug 20, 2025 | 370.00 | 380.00 | 361.00 | 365.00 | 359.38 | -1.35% | 16,855 |
| Aug 19, 2025 | 370.00 | 374.80 | 368.00 | 370.00 | 364.30 | - | 19,593 |
| Aug 18, 2025 | 365.00 | 379.00 | 368.00 | 370.00 | 364.30 | 1.37% | 13,318 |
| Aug 15, 2025 | 360.00 | 370.00 | 360.00 | 365.00 | 359.38 | 1.39% | 43,228 |
| Aug 14, 2025 | 355.00 | 366.00 | 353.00 | 360.00 | 354.45 | 1.41% | 22,396 |
| Aug 13, 2025 | 355.00 | 360.00 | 350.00 | 355.00 | 349.53 | - | 30,298 |
| Aug 12, 2025 | 355.00 | 360.00 | 350.00 | 355.00 | 349.53 | - | 22,764 |
| Aug 11, 2025 | 365.00 | 363.50 | 351.10 | 355.00 | 349.53 | -1.39% | 67,208 |
| Aug 8, 2025 | 370.00 | 376.00 | 360.00 | 360.00 | 354.45 | -2.70% | 26,349 |
| Aug 7, 2025 | 370.00 | 376.80 | 365.00 | 370.00 | 364.30 | - | 12,573 |
| Aug 6, 2025 | 370.00 | 380.00 | 360.00 | 370.00 | 364.30 | - | 6,789 |
| Aug 5, 2025 | 370.00 | 380.00 | 365.00 | 370.00 | 364.30 | - | 21,248 |
| Aug 4, 2025 | 370.00 | 375.00 | 360.00 | 370.00 | 364.30 | - | 1,845 |
| Aug 1, 2025 | 370.00 | 377.00 | 363.20 | 370.00 | 364.30 | - | 20,193 |
| Jul 31, 2025 | 370.00 | 380.00 | 366.75 | 370.00 | 364.30 | - | 11,734 |
| Jul 30, 2025 | 370.00 | 379.80 | 361.75 | 370.00 | 364.30 | - | 12,913 |
| Jul 29, 2025 | 370.00 | 381.00 | 361.00 | 370.00 | 364.30 | - | 5,224 |
| Jul 28, 2025 | 370.00 | 373.99 | 362.50 | 370.00 | 364.30 | 1.37% | 37,509 |
| Jul 25, 2025 | 360.00 | 377.80 | 360.00 | 365.00 | 359.38 | - | 76,944 |
| Jul 24, 2025 | 360.00 | 370.00 | 362.22 | 365.00 | 359.38 | - | 19,952 |
| Jul 23, 2025 | 360.00 | 370.00 | 360.93 | 365.00 | 359.38 | 0.55% | 23,108 |
| Jul 22, 2025 | 360.00 | 367.90 | 360.17 | 363.00 | 357.41 | -1.36% | 22,499 |
| Jul 21, 2025 | 360.00 | 370.00 | 359.60 | 368.00 | 362.33 | - | 18,303 |
| Jul 18, 2025 | 360.00 | 370.00 | 353.50 | 368.00 | 362.33 | 2.22% | 37,121 |