Wynnstay Group Plc (AIM:WYN)
London
· Delayed Price · Currency is GBP · Price in GBX 350.00
+5.00 (1.45%)
Apr 28, 2026, 4:35 PM GMT
Wynnstay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 345.00 | 350.00 | 340.00 | 350.00 | 350.00 | 1.45% | 12,476 |
| Apr 27, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | - | 27,400 |
| Apr 24, 2026 | 350.00 | 360.00 | 340.00 | 345.00 | 345.00 | -2.82% | 53,097 |
| Apr 23, 2026 | 350.00 | 360.00 | 340.00 | 355.00 | 355.00 | - | 107,717 |
| Apr 22, 2026 | 352.50 | 360.00 | 340.00 | 355.00 | 355.00 | 0.71% | 60,775 |
| Apr 21, 2026 | 355.00 | 360.00 | 345.00 | 352.50 | 352.50 | -0.70% | 52,369 |
| Apr 20, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 18,698 |
| Apr 17, 2026 | 355.00 | 360.00 | 345.00 | 355.00 | 355.00 | - | 16,075 |
| Apr 16, 2026 | 355.00 | 358.50 | 350.00 | 355.00 | 355.00 | - | 4,503 |
| Apr 15, 2026 | 355.00 | 370.00 | 350.00 | 355.00 | 355.00 | - | 41,176 |
| Apr 14, 2026 | 352.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 19,797 |
| Apr 13, 2026 | 357.50 | 362.00 | 350.00 | 355.00 | 355.00 | -0.70% | 22,412 |
| Apr 10, 2026 | 357.50 | 365.00 | 350.00 | 357.50 | 357.50 | - | 17,649 |
| Apr 9, 2026 | 357.50 | 365.00 | 350.00 | 357.50 | 357.50 | - | 28,596 |
| Apr 8, 2026 | 347.50 | 360.00 | 340.00 | 357.50 | 357.50 | 3.92% | 26,988 |
| Apr 7, 2026 | 345.00 | 347.75 | 340.00 | 344.00 | 344.00 | -0.29% | 20,543 |
| Apr 2, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | - | 40,843 |
| Apr 1, 2026 | 345.00 | 355.00 | 340.00 | 345.00 | 345.00 | 1.47% | 49,509 |
| Mar 31, 2026 | 349.00 | 358.00 | 340.00 | 340.00 | 340.00 | -2.30% | 28,390 |
| Mar 30, 2026 | 354.00 | 358.00 | 340.00 | 348.00 | 348.00 | -1.14% | 55,925 |
| Mar 27, 2026 | 354.00 | 358.00 | 350.00 | 352.00 | 352.00 | -0.56% | 45,364 |
| Mar 26, 2026 | 354.00 | 359.00 | 350.00 | 354.00 | 354.00 | -2.34% | 121,255 |
| Mar 25, 2026 | 345.00 | 367.50 | 340.00 | 362.50 | 350.40 | 4.17% | 44,338 |
| Mar 24, 2026 | 350.00 | 355.00 | 340.00 | 348.00 | 336.38 | -3.33% | 57,159 |
| Mar 23, 2026 | 365.00 | 370.00 | 350.32 | 360.00 | 347.98 | -1.37% | 76,109 |
| Mar 20, 2026 | 365.00 | 370.00 | 360.00 | 365.00 | 352.82 | - | 64,862 |
| Mar 19, 2026 | 372.50 | 376.00 | 360.00 | 365.00 | 352.82 | -2.67% | 64,265 |
| Mar 18, 2026 | 375.00 | 380.00 | 370.00 | 375.00 | 362.48 | - | 32,043 |
| Mar 17, 2026 | 375.00 | 380.00 | 370.00 | 375.00 | 362.48 | - | 14,315 |
| Mar 16, 2026 | 380.00 | 390.00 | 370.00 | 375.00 | 362.48 | -1.32% | 81,033 |
| Mar 13, 2026 | 385.00 | 390.00 | 375.00 | 380.00 | 367.32 | -2.56% | 34,542 |
| Mar 12, 2026 | 395.00 | 400.00 | 380.00 | 390.00 | 376.98 | -0.76% | 99,134 |
| Mar 11, 2026 | 395.00 | 400.00 | 390.00 | 393.00 | 379.88 | -1.75% | 17,251 |
| Mar 10, 2026 | 395.00 | 400.00 | 390.00 | 400.00 | 386.65 | 1.27% | 22,405 |
| Mar 9, 2026 | 385.00 | 400.00 | 380.00 | 395.00 | 381.82 | 1.28% | 82,740 |
| Mar 6, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 376.98 | - | 55,303 |
| Mar 5, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 376.98 | - | 11,100 |
| Mar 4, 2026 | 390.00 | 395.90 | 380.00 | 390.00 | 376.98 | - | 41,034 |
| Mar 3, 2026 | 390.00 | 394.20 | 380.00 | 390.00 | 376.98 | - | 61,640 |
| Mar 2, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 376.98 | - | 13,812 |
| Feb 27, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 376.98 | - | 19,416 |
| Feb 26, 2026 | 390.00 | 400.00 | 384.00 | 390.00 | 376.98 | - | 19,578 |
| Feb 25, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 376.98 | -2.26% | 22,344 |
| Feb 24, 2026 | 390.00 | 400.00 | 380.00 | 399.00 | 385.68 | 2.31% | 18,304 |
| Feb 23, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 376.98 | - | 67,856 |
| Feb 20, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 376.98 | - | 10,487 |
| Feb 19, 2026 | 387.50 | 400.00 | 380.00 | 390.00 | 376.98 | 0.65% | 71,769 |
| Feb 18, 2026 | 382.50 | 395.00 | 375.00 | 387.50 | 374.57 | 1.31% | 59,648 |
| Feb 17, 2026 | 382.50 | 387.00 | 381.20 | 382.50 | 369.73 | - | 8,823 |
| Feb 16, 2026 | 377.50 | 387.00 | 375.00 | 382.50 | 369.73 | 1.32% | 223,734 |
| Feb 13, 2026 | 382.50 | 386.10 | 375.00 | 377.50 | 364.90 | -0.66% | 42,083 |
| Feb 12, 2026 | 382.50 | 390.00 | 372.22 | 380.00 | 367.32 | -1.04% | 57,525 |
| Feb 11, 2026 | 385.00 | 390.00 | 380.00 | 384.00 | 371.18 | -1.54% | 55,783 |
| Feb 10, 2026 | 392.50 | 395.00 | 384.00 | 390.00 | 376.98 | -0.26% | 32,563 |
| Feb 9, 2026 | 417.50 | 430.00 | 390.00 | 391.00 | 377.95 | -2.86% | 182,101 |
| Feb 6, 2026 | 392.50 | 410.00 | 390.00 | 402.50 | 389.06 | 2.68% | 37,762 |
| Feb 5, 2026 | 392.50 | 395.00 | 390.00 | 392.00 | 378.92 | -0.13% | 18,819 |
| Feb 4, 2026 | 395.00 | 396.00 | 390.00 | 392.50 | 379.40 | -0.63% | 18,312 |
| Feb 3, 2026 | 397.50 | 402.00 | 390.00 | 395.00 | 381.82 | -1.25% | 40,131 |
| Feb 2, 2026 | 395.00 | 400.00 | 395.00 | 400.00 | 386.65 | - | 36,775 |
| Jan 30, 2026 | 395.00 | 400.00 | 393.00 | 400.00 | 386.65 | 1.27% | 37,667 |
| Jan 29, 2026 | 400.00 | 420.00 | 390.00 | 395.00 | 381.82 | -1.25% | 46,403 |
| Jan 28, 2026 | 395.00 | 410.00 | 390.00 | 400.00 | 386.65 | 1.27% | 24,420 |
| Jan 27, 2026 | 405.00 | 410.00 | 390.00 | 395.00 | 381.82 | -2.47% | 35,476 |
| Jan 26, 2026 | 392.50 | 410.00 | 385.00 | 405.00 | 391.48 | 3.85% | 54,522 |
| Jan 23, 2026 | 380.00 | 390.00 | 375.00 | 390.00 | 376.98 | 1.56% | 40,419 |
| Jan 22, 2026 | 380.00 | 385.00 | 375.00 | 384.00 | 371.18 | -0.26% | 36,704 |
| Jan 21, 2026 | 377.50 | 385.00 | 375.00 | 385.00 | 372.15 | 1.99% | 42,397 |
| Jan 20, 2026 | 377.50 | 381.00 | 376.50 | 377.50 | 364.90 | - | 11,004 |
| Jan 19, 2026 | 360.00 | 395.00 | 350.00 | 377.50 | 364.90 | 2.03% | 52,313 |
| Jan 16, 2026 | 367.50 | 374.25 | 360.00 | 370.00 | 357.65 | - | 55,960 |
| Jan 15, 2026 | 365.00 | 375.00 | 360.00 | 370.00 | 357.65 | 1.37% | 21,857 |
| Jan 14, 2026 | 360.00 | 370.00 | 360.00 | 365.00 | 352.82 | 1.39% | 22,965 |
| Jan 13, 2026 | 357.50 | 370.00 | 350.00 | 360.00 | 347.98 | 0.70% | 14,284 |
| Jan 12, 2026 | 360.00 | 365.00 | 350.00 | 357.50 | 345.57 | -0.69% | 21,553 |
| Jan 9, 2026 | 347.50 | 362.50 | 345.00 | 360.00 | 347.98 | 3.60% | 37,426 |
| Jan 8, 2026 | 355.00 | 360.00 | 345.00 | 347.50 | 335.90 | -2.11% | 30,978 |
| Jan 7, 2026 | 357.50 | 361.00 | 348.50 | 355.00 | 343.15 | -0.70% | 59,049 |
| Jan 6, 2026 | 367.50 | 370.00 | 355.00 | 357.50 | 345.57 | -2.72% | 76,414 |
| Jan 5, 2026 | 365.00 | 380.00 | 360.00 | 367.50 | 355.23 | 0.68% | 120,547 |
| Jan 2, 2026 | 340.00 | 370.00 | 330.00 | 365.00 | 352.82 | 7.35% | 171,160 |
| Dec 31, 2025 | 332.50 | 350.00 | 330.00 | 340.00 | 328.65 | 2.26% | 85,289 |
| Dec 30, 2025 | 327.50 | 335.00 | 323.75 | 332.50 | 321.40 | 1.53% | 14,947 |
| Dec 29, 2025 | 327.50 | 335.00 | 320.00 | 327.50 | 316.57 | - | 22,975 |
| Dec 24, 2025 | 325.00 | 335.00 | 321.33 | 327.50 | 316.57 | 0.46% | 46,705 |
| Dec 23, 2025 | 327.50 | 330.00 | 320.00 | 326.00 | 315.12 | -1.21% | 32,571 |
| Dec 22, 2025 | 327.50 | 330.00 | 325.35 | 330.00 | 318.98 | 0.61% | 9,509 |
| Dec 19, 2025 | 327.50 | 330.00 | 325.50 | 328.00 | 317.05 | 0.15% | 21,671 |
| Dec 18, 2025 | 330.00 | 331.50 | 326.00 | 327.50 | 316.57 | -0.76% | 23,177 |
| Dec 17, 2025 | 332.50 | 340.00 | 326.26 | 330.00 | 318.98 | -0.60% | 10,392 |
| Dec 16, 2025 | 332.50 | 340.00 | 326.00 | 332.00 | 320.92 | -0.15% | 39,985 |
| Dec 15, 2025 | 327.50 | 333.90 | 326.90 | 332.50 | 321.40 | 0.76% | 22,011 |
| Dec 12, 2025 | 337.50 | 340.00 | 325.80 | 330.00 | 318.98 | -4.35% | 70,129 |
| Dec 11, 2025 | 337.50 | 345.00 | 335.00 | 345.00 | 333.48 | 0.88% | 11,059 |
| Dec 10, 2025 | 337.50 | 348.00 | 336.00 | 342.00 | 330.58 | -0.15% | 8,444 |
| Dec 9, 2025 | 342.50 | 348.00 | 336.00 | 342.50 | 331.07 | - | 11,978 |
| Dec 8, 2025 | 342.50 | 350.00 | 335.00 | 342.50 | 331.07 | - | 7,688 |
| Dec 5, 2025 | 342.50 | 350.00 | 336.00 | 342.50 | 331.07 | - | 10,220 |
| Dec 4, 2025 | 345.00 | 350.00 | 339.00 | 342.50 | 331.07 | -0.72% | 31,645 |
| Dec 3, 2025 | 342.50 | 348.00 | 335.00 | 345.00 | 333.48 | -0.86% | 12,369 |