Wynnstay Group Plc (AIM:WYN)
London
· Delayed Price · Currency is GBP · Price in GBX 390.00
0.00 (0.00%)
At close: Mar 5, 2026
Wynnstay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 390.00 | 395.90 | 380.00 | 390.00 | 390.00 | - | 41,034 |
| Mar 3, 2026 | 390.00 | 394.20 | 380.00 | 390.00 | 390.00 | - | 61,640 |
| Mar 2, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 390.00 | - | 13,812 |
| Feb 27, 2026 | 388.00 | 400.00 | 400.00 | 390.00 | 390.00 | - | 19,416 |
| Feb 26, 2026 | 390.00 | 400.00 | 384.00 | 390.00 | 390.00 | - | 19,578 |
| Feb 25, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 390.00 | -2.26% | 22,344 |
| Feb 24, 2026 | 390.00 | 400.00 | 380.00 | 399.00 | 399.00 | 2.31% | 18,304 |
| Feb 23, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 390.00 | - | 67,856 |
| Feb 20, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 390.00 | - | 10,487 |
| Feb 19, 2026 | 387.50 | 400.00 | 380.00 | 390.00 | 390.00 | 0.65% | 71,769 |
| Feb 18, 2026 | 384.00 | 395.00 | 375.00 | 387.50 | 387.50 | 1.31% | 59,652 |
| Feb 17, 2026 | 382.50 | 387.00 | 381.20 | 382.50 | 382.50 | - | 8,823 |
| Feb 16, 2026 | 377.50 | 387.00 | 375.00 | 382.50 | 382.50 | 1.32% | 223,734 |
| Feb 13, 2026 | 380.00 | 380.00 | 379.00 | 377.50 | 377.50 | -0.66% | 42,081 |
| Feb 12, 2026 | 382.50 | 390.00 | 372.22 | 380.00 | 380.00 | -1.04% | 57,525 |
| Feb 11, 2026 | 385.00 | 390.00 | 380.00 | 384.00 | 384.00 | -1.54% | 55,783 |
| Feb 10, 2026 | 390.25 | 390.00 | 390.00 | 390.00 | 390.00 | -0.26% | 32,563 |
| Feb 9, 2026 | 417.50 | 430.00 | 390.00 | 391.00 | 391.00 | -2.86% | 144,751 |
| Feb 6, 2026 | 392.50 | 410.00 | 390.00 | 402.50 | 402.50 | 2.68% | 37,762 |
| Feb 5, 2026 | 392.50 | 395.00 | 390.00 | 392.00 | 392.00 | -0.13% | 18,819 |
| Feb 4, 2026 | 395.00 | 396.00 | 390.00 | 392.50 | 392.50 | -0.63% | 18,312 |
| Feb 3, 2026 | 397.50 | 402.00 | 390.00 | 395.00 | 395.00 | -1.25% | 40,131 |
| Feb 2, 2026 | 395.00 | 400.00 | 395.00 | 400.00 | 400.00 | - | 36,775 |
| Jan 30, 2026 | 395.00 | 400.00 | 393.00 | 400.00 | 400.00 | 1.27% | 37,667 |
| Jan 29, 2026 | 400.00 | 420.00 | 390.00 | 395.00 | 395.00 | -1.25% | 46,403 |
| Jan 28, 2026 | 396.55 | 410.00 | 390.00 | 400.00 | 400.00 | 1.27% | 24,418 |
| Jan 27, 2026 | 408.00 | 408.00 | 408.00 | 395.00 | 395.00 | -2.47% | 35,475 |
| Jan 26, 2026 | 387.50 | 400.00 | 394.00 | 405.00 | 405.00 | 3.85% | 54,523 |
| Jan 23, 2026 | 380.00 | 390.00 | 375.00 | 390.00 | 390.00 | 1.56% | 40,419 |
| Jan 22, 2026 | 380.00 | 385.00 | 375.00 | 384.00 | 384.00 | -0.26% | 36,704 |
| Jan 21, 2026 | 377.50 | 385.00 | 375.00 | 385.00 | 385.00 | 1.99% | 42,397 |
| Jan 20, 2026 | 377.50 | 381.00 | 376.50 | 377.50 | 377.50 | - | 11,004 |
| Jan 19, 2026 | 360.00 | 395.00 | 350.00 | 377.50 | 377.50 | 2.03% | 52,313 |
| Jan 16, 2026 | 373.90 | 370.00 | 370.00 | 370.00 | 370.00 | - | 55,958 |
| Jan 15, 2026 | 365.00 | 375.00 | 360.00 | 370.00 | 370.00 | 1.37% | 21,857 |
| Jan 14, 2026 | 360.00 | 370.00 | 360.00 | 365.00 | 365.00 | 1.39% | 22,965 |
| Jan 13, 2026 | 357.50 | 370.00 | 350.00 | 360.00 | 360.00 | 0.70% | 14,284 |
| Jan 12, 2026 | 360.00 | 365.00 | 350.00 | 357.50 | 357.50 | -0.69% | 21,553 |
| Jan 9, 2026 | 347.50 | 362.50 | 345.00 | 360.00 | 360.00 | 3.60% | 37,426 |
| Jan 8, 2026 | 355.00 | 360.00 | 345.00 | 347.50 | 347.50 | -2.11% | 30,978 |
| Jan 7, 2026 | 357.50 | 361.00 | 348.50 | 355.00 | 355.00 | -0.70% | 59,049 |
| Jan 6, 2026 | 367.50 | 370.00 | 355.00 | 357.50 | 357.50 | -2.72% | 76,414 |
| Jan 5, 2026 | 365.00 | 380.00 | 360.00 | 367.50 | 367.50 | 0.68% | 120,547 |
| Jan 2, 2026 | 339.00 | 355.00 | 355.00 | 365.00 | 365.00 | 7.35% | 163,138 |
| Dec 31, 2025 | 335.00 | 350.00 | 330.00 | 340.00 | 340.00 | 2.26% | 85,289 |
| Dec 30, 2025 | 327.50 | 335.00 | 323.75 | 332.50 | 332.50 | 1.53% | 14,947 |
| Dec 29, 2025 | 327.50 | 335.00 | 320.00 | 327.50 | 327.50 | - | 22,975 |
| Dec 24, 2025 | 330.00 | 335.00 | 321.33 | 327.50 | 327.50 | 0.46% | 46,705 |
| Dec 23, 2025 | 325.00 | 328.00 | 326.00 | 326.00 | 326.00 | -1.21% | 32,572 |
| Dec 22, 2025 | 327.49 | 330.00 | 330.00 | 330.00 | 330.00 | 0.61% | 9,509 |
| Dec 19, 2025 | 327.50 | 330.00 | 325.50 | 328.00 | 328.00 | 0.15% | 21,671 |
| Dec 18, 2025 | 330.00 | 331.50 | 326.00 | 327.50 | 327.50 | -0.76% | 13,177 |
| Dec 17, 2025 | 332.50 | 340.00 | 326.26 | 330.00 | 330.00 | -0.60% | 10,392 |
| Dec 16, 2025 | 332.50 | 340.00 | 326.00 | 332.00 | 332.00 | -0.15% | 39,985 |
| Dec 15, 2025 | 327.50 | 333.90 | 326.90 | 332.50 | 332.50 | 0.76% | 22,011 |
| Dec 12, 2025 | 337.50 | 340.00 | 325.80 | 330.00 | 330.00 | -4.35% | 70,129 |
| Dec 11, 2025 | 337.50 | 345.00 | 335.00 | 345.00 | 345.00 | 0.88% | 11,059 |
| Dec 10, 2025 | 337.50 | 348.00 | 336.00 | 342.00 | 342.00 | -0.15% | 8,444 |
| Dec 9, 2025 | 342.50 | 348.00 | 336.00 | 342.50 | 342.50 | - | 11,978 |
| Dec 8, 2025 | 342.50 | 350.00 | 335.00 | 342.50 | 342.50 | - | 7,688 |
| Dec 5, 2025 | 342.50 | 350.00 | 336.00 | 342.50 | 342.50 | - | 10,220 |
| 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 |