Shares Magazine
325.00p+0.00 (+0.00%)02 May 2025, 16:15
Wynnstay Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 330.00p | 332.00p | 320.00p | 325.00p | 49,362 |
| May 1, 2025 | 320.00p | 330.00p | 315.00p | 325.00p | 56,899 |
| Apr 30, 2025 | 320.00p | 330.00p | 311.00p | 320.00p | 41,101 |
| Apr 29, 2025 | 322.50p | 330.00p | 317.77p | 320.00p | 49,597 |
| Apr 28, 2025 | 305.00p | 325.85p | 308.50p | 322.50p | 82,142 |
| Apr 25, 2025 | 300.00p | 310.00p | 295.00p | 305.00p | 126,810 |
| Apr 24, 2025 | 302.50p | 305.00p | 292.26p | 300.00p | 54,572 |
| Apr 23, 2025 | 300.00p | 308.00p | 300.22p | 302.50p | 64,083 |
| Apr 22, 2025 | 297.50p | 304.00p | 296.75p | 300.00p | 12,456 |
| Apr 17, 2025 | 297.50p | 300.00p | 296.55p | 297.50p | 5,641 |
| Apr 16, 2025 | 295.00p | 300.00p | 291.20p | 297.50p | 22,505 |
| Apr 15, 2025 | 292.50p | 294.90p | 285.00p | 295.00p | 21,676 |
| Apr 14, 2025 | 300.00p | 301.00p | 285.50p | 292.50p | 36,680 |
| Apr 11, 2025 | 300.00p | 304.80p | 295.00p | 300.00p | 18,427 |
| Apr 10, 2025 | 300.00p | 309.70p | 292.00p | 300.00p | 29,284 |
| Apr 9, 2025 | 290.00p | 300.00p | 281.30p | 295.00p | 23,785 |
| Apr 8, 2025 | 285.00p | 300.00p | 284.50p | 291.00p | 23,608 |
| Apr 7, 2025 | 290.00p | 299.00p | 275.50p | 285.00p | 85,587 |
| Apr 4, 2025 | 287.50p | 300.00p | 272.11p | 292.50p | 62,929 |
| Apr 3, 2025 | 290.00p | 295.00p | 280.00p | 287.50p | 149,469 |
| Apr 2, 2025 | 300.00p | 310.00p | 282.00p | 300.00p | 47,726 |
| Apr 1, 2025 | 300.00p | 299.50p | 291.00p | 300.00p | 68,529 |
| Mar 31, 2025 | 300.00p | 301.00p | 290.00p | 300.00p | 25,717 |
| Mar 28, 2025 | 300.00p | 305.00p | 291.00p | 300.00p | 46,880 |
| Mar 27, 2025 | 300.00p | 306.95p | 292.00p | 300.00p | 30,917 |
| Mar 26, 2025 | 302.50p | 310.00p | 293.00p | 300.00p | 31,614 |
| Mar 25, 2025 | 305.00p | 310.00p | 300.00p | 305.00p | 27,760 |
| Mar 24, 2025 | 305.00p | 305.00p | 300.00p | 305.00p | 51,398 |
| Mar 21, 2025 | 307.50p | 314.50p | 301.00p | 305.00p | 82,238 |
| Mar 20, 2025 | 307.50p | 312.00p | 300.00p | 307.50p | 45,794 |
| Mar 19, 2025 | 307.50p | 308.00p | 300.00p | 307.50p | 23,269 |
| Mar 18, 2025 | 307.50p | 311.00p | 301.10p | 307.50p | 47,782 |
| Mar 17, 2025 | 307.50p | 308.34p | 300.00p | 307.50p | 72,778 |
| Mar 14, 2025 | 307.50p | 314.00p | 306.17p | 307.50p | 19,907 |
| Mar 13, 2025 | 310.00p | 313.35p | 303.50p | 307.50p | 22,173 |
| Mar 12, 2025 | 305.00p | 311.95p | 301.13p | 310.00p | 38,668 |
| Mar 11, 2025 | 312.50p | 313.00p | 304.00p | 313.00p | 50,417 |
| Mar 10, 2025 | 312.50p | 315.00p | 310.00p | 313.00p | 19,227 |
| Mar 7, 2025 | 312.50p | 314.75p | 310.00p | 312.50p | 82,249 |
| Mar 6, 2025 | 312.50p | 313.75p | 310.00p | 312.50p | 23,686 |
| Mar 5, 2025 | 317.50p | 322.00p | 310.00p | 312.50p | 21,651 |
| Mar 4, 2025 | 325.00p | 324.45p | 313.23p | 315.00p | 28,228 |
| Mar 3, 2025 | 322.50p | 330.00p | 320.00p | 325.00p | 59,010 |
| Feb 28, 2025 | 320.00p | 330.00p | 312.26p | 322.50p | 11,162 |
| Feb 27, 2025 | 325.00p | 335.00p | 315.40p | 325.00p | 21,400 |
| Feb 26, 2025 | 325.00p | 330.00p | 316.67p | 325.00p | 31,641 |
| Feb 25, 2025 | 325.00p | 327.00p | 315.00p | 325.00p | 24,953 |
| Feb 24, 2025 | 325.00p | 335.00p | 317.77p | 325.00p | 72,425 |
| Feb 21, 2025 | 325.00p | 328.75p | 315.63p | 325.00p | 38,207 |
| Feb 20, 2025 | 325.00p | 330.00p | 310.00p | 325.00p | 112,083 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.