Shares Magazine
300.00p+0.00 (+0.00%)28 Mar 2025, 16:29
Wynnstay Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 332.50p | 336.25p | 316.67p | 325.00p | 52,349 |
| Feb 18, 2025 | 340.00p | 345.00p | 328.00p | 332.50p | 24,686 |
| Feb 17, 2025 | 327.50p | 360.00p | 330.00p | 340.00p | 224,450 |
| Feb 14, 2025 | 320.00p | 350.00p | 320.00p | 327.50p | 102,997 |
| Feb 13, 2025 | 315.00p | 325.00p | 314.00p | 320.00p | 82,367 |
| Feb 12, 2025 | 310.00p | 329.60p | 307.34p | 315.00p | 99,408 |
| Feb 11, 2025 | 295.00p | 319.89p | 296.00p | 310.00p | 142,767 |
| Feb 10, 2025 | 285.00p | 295.00p | 280.00p | 284.00p | 40,979 |
| Feb 7, 2025 | 285.00p | 290.00p | 280.00p | 285.00p | 57,785 |
| Feb 6, 2025 | 285.00p | 288.80p | 280.00p | 285.00p | 11,871 |
| Feb 5, 2025 | 290.00p | 290.00p | 280.00p | 285.00p | 26,244 |
| Feb 4, 2025 | 290.00p | 297.00p | 288.80p | 290.00p | 10,433 |
| Feb 3, 2025 | 295.00p | 307.00p | 287.00p | 290.00p | 22,471 |
| Jan 31, 2025 | 285.00p | 307.50p | 285.00p | 295.00p | 33,143 |
| Jan 30, 2025 | 285.00p | 288.89p | 280.55p | 285.00p | 8,561 |
| Jan 29, 2025 | 282.50p | 284.50p | 280.00p | 285.00p | 22,830 |
| Jan 28, 2025 | 285.00p | 286.70p | 280.00p | 282.50p | 31,440 |
| Jan 27, 2025 | 285.00p | 287.45p | 281.00p | 285.00p | 11,673 |
| Jan 24, 2025 | 285.00p | 290.00p | 280.50p | 285.00p | 15,721 |
| Jan 23, 2025 | 285.00p | 290.00p | 282.00p | 285.00p | 19,252 |
| Jan 22, 2025 | 285.00p | 286.40p | 282.40p | 285.00p | 2,211 |
| Jan 21, 2025 | 285.00p | 287.40p | 281.00p | 285.00p | 13,210 |
| Jan 20, 2025 | 285.00p | 287.50p | 280.10p | 285.00p | 21,560 |
| Jan 17, 2025 | 290.00p | 295.00p | 280.55p | 285.00p | 39,893 |
| Jan 16, 2025 | 290.00p | 292.00p | 285.00p | 290.00p | 21,986 |
| Jan 15, 2025 | 295.00p | 295.00p | 286.00p | 288.00p | 27,729 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.