M Winkworth PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 210.00 | 216.00 | 204.00 | 210.00 | 180.22 | 15 |
| 2024-08-29 | 210.00 | 215.88 | 207.10 | 210.00 | 180.22 | 6 |
| 2024-08-28 | 210.00 | 216.00 | 204.00 | 210.00 | 180.22 | 6,741 |
| 2024-08-27 | 210.00 | 214.60 | 204.00 | 210.00 | 180.22 | 4,751 |
| 2024-08-23 | 210.00 | 216.00 | 204.00 | 210.00 | 180.22 | 753 |
| 2024-08-22 | 210.00 | 210.00 | 204.00 | 210.00 | 180.22 | 494 |
| 2024-08-21 | 210.00 | 215.88 | 208.20 | 210.00 | 180.22 | 2,446 |
| 2024-08-20 | 210.00 | 216.00 | 204.00 | 210.00 | 180.22 | 7 |
| 2024-08-19 | 210.00 | 210.00 | 210.00 | 210.00 | 180.22 | 0 |
| 2024-08-16 | 209.05 | 214.00 | 209.05 | 210.00 | 180.22 | 7,376 |
| 2024-08-15 | 202.00 | 210.00 | 200.70 | 205.00 | 175.93 | 2,068 |
| 2024-08-14 | 202.00 | 210.00 | 194.00 | 202.00 | 173.35 | 258 |
| 2024-08-13 | 202.00 | 202.00 | 202.00 | 202.00 | 173.35 | 0 |
| 2024-08-12 | 202.00 | 202.00 | 202.00 | 202.00 | 173.35 | 0 |
| 2024-08-09 | 200.00 | 200.00 | 200.00 | 200.00 | 171.64 | 0 |
| 2024-08-08 | 200.00 | 200.00 | 200.00 | 200.00 | 171.64 | 0 |
| 2024-08-07 | 200.00 | 210.00 | 200.00 | 200.00 | 171.64 | 55 |
| 2024-08-06 | 200.00 | 200.00 | 197.40 | 200.00 | 171.64 | 5,069 |
| 2024-08-05 | 205.00 | 210.00 | 192.00 | 201.00 | 172.50 | 9,425 |
| 2024-08-02 | 205.00 | 208.50 | 202.00 | 205.00 | 175.93 | 8,598 |
| 2024-08-01 | 200.00 | 210.00 | 190.00 | 205.00 | 175.93 | 16,937 |
| 2024-07-31 | 200.00 | 210.00 | 190.00 | 200.00 | 171.64 | 1,036 |
| 2024-07-30 | 205.00 | 210.00 | 190.00 | 200.00 | 171.64 | 4,705 |
| 2024-07-29 | 205.00 | 208.00 | 200.00 | 205.00 | 175.93 | 45 |
| 2024-07-26 | 205.00 | 205.00 | 200.00 | 205.00 | 175.93 | 1,515 |
| 2024-07-25 | 205.00 | 210.00 | 200.00 | 205.00 | 175.93 | 7 |
| 2024-07-24 | 205.00 | 210.00 | 200.00 | 205.00 | 175.93 | 1,400 |
| 2024-07-23 | 205.00 | 210.00 | 200.00 | 205.00 | 175.93 | 1,222 |
| 2024-07-22 | 202.00 | 210.00 | 194.00 | 205.00 | 175.93 | 36,555 |
| 2024-07-19 | 200.00 | 208.75 | 190.00 | 190.00 | 163.06 | 11,440 |
| 2024-07-18 | 200.00 | 210.00 | 190.00 | 200.00 | 171.64 | 4,872 |
| 2024-07-17 | 200.00 | 210.00 | 190.00 | 200.00 | 169.06 | 3,457 |
| 2024-07-16 | 200.00 | 210.00 | 191.40 | 200.00 | 169.06 | 4,750 |
| 2024-07-15 | 200.00 | 210.00 | 191.40 | 200.00 | 169.06 | 10,540 |
| 2024-07-12 | 200.00 | 209.80 | 191.40 | 200.00 | 169.06 | 1,477 |
| 2024-07-11 | 200.00 | 200.00 | 200.00 | 200.00 | 169.06 | 0 |
| 2024-07-10 | 199.50 | 200.00 | 199.50 | 200.00 | 169.06 | 3,518 |
| 2024-07-09 | 195.00 | 200.00 | 190.00 | 195.00 | 164.84 | 13 |
| 2024-07-08 | 195.00 | 200.00 | 190.00 | 195.00 | 164.84 | 2,175 |
| 2024-07-05 | 195.00 | 199.90 | 192.00 | 195.00 | 164.84 | 7,098 |
| 2024-07-04 | 195.00 | 200.00 | 192.05 | 195.00 | 164.84 | 2,065 |
| 2024-07-03 | 195.00 | 200.00 | 195.00 | 195.00 | 164.84 | 1,096 |
| 2024-07-02 | 195.00 | 199.90 | 195.00 | 195.00 | 164.84 | 1 |
| 2024-07-01 | 195.00 | 197.50 | 190.00 | 195.00 | 164.84 | 256 |
| 2024-06-28 | 195.00 | 200.00 | 190.00 | 195.00 | 164.84 | 2,522 |
| 2024-06-27 | 195.00 | 199.90 | 195.00 | 195.00 | 164.84 | 1 |
| 2024-06-26 | 195.00 | 195.00 | 194.90 | 195.00 | 164.84 | 3,500 |
| 2024-06-25 | 195.00 | 195.00 | 195.00 | 195.00 | 164.84 | 0 |
| 2024-06-24 | 195.00 | 195.00 | 190.00 | 195.00 | 164.84 | 3,329 |
| 2024-06-21 | 195.00 | 195.00 | 195.00 | 195.00 | 164.84 | 0 |
| 2024-06-20 | 195.00 | 200.00 | 190.00 | 195.00 | 164.84 | 18 |
| 2024-06-19 | 195.00 | 195.00 | 194.75 | 195.00 | 164.84 | 429 |
| 2024-06-18 | 195.00 | 195.00 | 195.00 | 195.00 | 164.84 | 0 |
| 2024-06-17 | 195.00 | 199.90 | 191.30 | 195.00 | 164.84 | 5,010 |
| 2024-06-14 | 195.00 | 200.00 | 190.00 | 200.00 | 169.06 | 7,614 |
| 2024-06-13 | 200.00 | 200.00 | 192.00 | 195.00 | 164.84 | 3,008 |
| 2024-06-12 | 200.00 | 203.90 | 192.00 | 200.00 | 169.06 | 672 |
| 2024-06-11 | 200.00 | 200.00 | 194.75 | 200.00 | 169.06 | 3,490 |
| 2024-06-10 | 202.00 | 209.84 | 190.00 | 190.00 | 160.61 | 3,362 |
| 2024-06-07 | 202.00 | 209.84 | 202.00 | 202.00 | 170.75 | 5 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.0330 GBP |
| 2026-04-16 | 0.0330 GBP |
| 2026-01-22 | 0.0330 GBP |
| 2025-10-23 | 0.0330 GBP |
| 2025-07-24 | 0.0330 GBP |
| 2025-07-17 | 0.0330 GBP |
| 2025-04-17 | 0.0330 GBP |
| 2025-01-23 | 0.0330 GBP |
| 2024-10-17 | 0.0300 GBP |
| 2024-07-18 | 0.0300 GBP |
| 2024-04-18 | 0.0300 GBP |
| 2024-01-18 | 0.0300 GBP |
| 2023-10-19 | 0.0290 GBP |
| 2023-07-20 | 0.0290 GBP |
| 2023-04-20 | 0.0290 GBP |
| 2023-01-19 | 0.0290 GBP |
| 2022-10-20 | 0.0270 GBP |
| 2022-07-21 | 0.0270 GBP |
| 2022-04-21 | 0.0270 GBP |
| 2022-01-20 | 0.0650 GBP |
| 2021-10-21 | 0.0220 GBP |
| 2021-07-22 | 0.0480 GBP |
| 2021-04-22 | 0.0350 GBP |
| 2021-01-21 | 0.0180 GBP |
| 2020-10-22 | 0.0180 GBP |
| 2020-07-23 | 0.0140 GBP |
| 2020-04-23 | 0.0168 GBP |
| 2020-01-23 | 0.0210 GBP |
| 2019-10-24 | 0.0190 GBP |
| 2019-07-25 | 0.0190 GBP |
| 2019-04-25 | 0.0190 GBP |
| 2019-01-24 | 0.0190 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.