Wynnstay Properties Plc - WSP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	820	820	820	820	820	0
October 20, 2025	820	820	820	820	820	2,128
October 17, 2025	820	820	820	820	800	229
October 16, 2025	820	820	820	820	820	0
October 15, 2025	820	820	820	820	820	0
October 14, 2025	820	820	820	820	820	0
October 13, 2025	820	820	820	820	820	0
October 10, 2025	820	820	820	820	803	164
October 09, 2025	820	820	820	820	820	235
October 08, 2025	820	820	820	820	800	15
October 07, 2025	820	820	820	820	785	9
October 06, 2025	820	820	820	820	803	2,190
October 03, 2025	820	820	820	820	820	16,165
October 02, 2025	820	820	820	820	820	7,420
October 01, 2025	780	820	820	830	780	535
September 30, 2025	780	780	780	780	780	5
September 29, 2025	795	780	780	800	760	6
September 26, 2025	780	780	780	780	780	0
September 25, 2025	780	780	780	780	780	0
September 24, 2025	780	780	780	780	780	0
September 23, 2025	780	780	780	800	780	1,395
September 22, 2025	780	780	780	780	780	112,000
September 19, 2025	782.34	760	760	800	760	6,000
September 18, 2025	765	780	780	800	765	6,466
September 17, 2025	765	765	765	765	735	4,000
September 16, 2025	765	765	765	786	765	2,358
September 15, 2025	775	765	765	800	730	4,164
September 12, 2025	775	775	775	800	750	9
September 11, 2025	775	775	775	775	775	960
September 10, 2025	775	775	775	800	750	80
September 09, 2025	775	775	775	800	750	37
September 08, 2025	775	775	775	800	775	150
September 05, 2025	775	775	775	775	775	38,843
September 04, 2025	775	775	775	797.5	775	2,506
September 03, 2025	775	775	775	797.5	775	550
September 02, 2025	800	775	775	800	750	0
September 01, 2025	775	775	775	775	775	0
August 29, 2025	775	775	775	775	775	0
August 28, 2025	775	775	775	775	775	0
August 27, 2025	775	775	775	775	775	0
August 26, 2025	775	775	775	775	775	0
August 22, 2025	730	775	775	800	730	2,019
August 21, 2025	760	760	760	760	760	0
August 20, 2025	777.5	760	760	777.5	760	1,930
August 19, 2025	755	755	755	755	755	0
August 18, 2025	775	775	775	775	775	0
August 15, 2025	760	775	775	800	760	7
August 14, 2025	800	775	775	800	775	400
August 13, 2025	775	775	775	775	775	0
August 12, 2025	759	775	775	775	759	842
August 11, 2025	775	775	775	775	775	0
August 08, 2025	775	775	775	775	775	0
August 07, 2025	775	775	775	775	775	0
August 06, 2025	799	775	775	799	775	550
August 05, 2025	799.5	775	775	799.5	750	650
August 04, 2025	799.5	775	775	799.5	750	130
August 01, 2025	775	775	775	775	775	0
July 31, 2025	795	775	775	795	775	470
July 30, 2025	775	775	775	775	775	0
July 29, 2025	750	775	775	775	750	1

Wynnstay Properties Plc (WSP.L) LSE