Wynnstay Group Plc - WYN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	345	342.5	342.5	345	334.89	19,233
November 06, 2025	345	340	340	350	340	6,703
November 05, 2025	345	345	345	345	340	12,569
November 04, 2025	341.2	345	345	345	340.5	9,870
November 03, 2025	352.5	345	345	359	336.25	31,497
October 31, 2025	352.5	352.5	352.5	360	345	25,438
October 30, 2025	352.5	352.5	352.5	352.5	346.8	8,617
October 29, 2025	352.5	352.5	352.5	360	346.05	22,526
October 28, 2025	345	352.5	352.5	360	342.5	19,728
October 27, 2025	347.5	358	358	360	335	41,352
October 24, 2025	345	345	345	345	338	29,793
October 23, 2025	342.5	345	345	350	340	21,492
October 22, 2025	342.5	342.5	342.5	350	330	40,345
October 21, 2025	342.5	340	340	349.25	336	21,173
October 20, 2025	342.5	342.5	342.5	350	335	42,027
October 17, 2025	345	340	340	347.5	336.55	32,893
October 16, 2025	350	350	350	355	340.5	12,883
October 15, 2025	350	352	352	357	345	40,673
October 14, 2025	355	348	348	355	343	56,642
October 13, 2025	360	355	355	360	350	45,494
October 10, 2025	360	360	360	364.99	350	43,367
October 09, 2025	360	365	365	366	350	24,966
October 08, 2025	365	360	360	367	351	21,798
October 07, 2025	360	370	370	370	356.67	8,885
October 06, 2025	355	360	360	370	352.23	26,970
October 03, 2025	362.5	355	355	369.25	351	19,591
October 02, 2025	370	362.5	362.5	378	355	36,938
October 01, 2025	370	370	370	378	360	16,679
September 30, 2025	365	370	370	371.3	360	18,316
September 29, 2025	365	370	370	378	365	20,077
September 26, 2025	370	370	370	378	364.33	30,947
September 25, 2025	370	370	370	380	361	9,344
September 24, 2025	370	370	364.25	380	362	27,660
September 23, 2025	370	370	364.25	377.9	360	10,864
September 22, 2025	370	370	364.25	378	365	9,764
September 19, 2025	362	370	370	380	362	5,587
September 18, 2025	372.5	370	370	378	366	9,099
September 17, 2025	370	379	379	379	366	15,574
September 16, 2025	370	370	370	380	365	9,481
September 15, 2025	370	370	370	379	365.3	16,990
September 12, 2025	370	370	370	372	365	58,598
September 11, 2025	370	370	370	371.6	363.05	16,555
September 10, 2025	370	370	370	372.8	365.28	11,321
September 09, 2025	370	370	370	375	360	16,546
September 08, 2025	370	370	370	371.25	361	23,923
September 05, 2025	370	371	371	371.25	360	10,678
September 04, 2025	370	370	370	380	360	15,984
September 03, 2025	375	370	370	380	360	49,943
September 02, 2025	370	375	375	378	370	44,523
September 01, 2025	372.45	370	370	378.8	367.5	41,572
August 29, 2025	373.8	367.5	367.5	373.8	365.66	30,017
August 28, 2025	368.1	365	365	368.95	365	13,567
August 27, 2025	370	365	365	370	365	15,314
August 26, 2025	370	365	365	370	365	19,005
August 22, 2025	360	365	365	368.2	360	20,082
August 21, 2025	363.7	365	365	368.89	362	3,463
August 20, 2025	367	365	365	380	361	17,405
August 19, 2025	369.35	370	370	374.8	368	26,183
August 18, 2025	368.9	370	370	379	368	13,318
August 15, 2025	370	365	365	370	360	43,228

Wynnstay Group Plc (WYN.L) LSE