M Winkworth PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 202.00 | 210.00 | 194.00 | 202.00 | 170.75 | 334 |
| 2024-06-05 | 202.00 | 209.84 | 196.60 | 208.00 | 175.82 | 6,449 |
| 2024-06-04 | 199.60 | 210.00 | 199.60 | 202.00 | 170.75 | 34,688 |
| 2024-06-03 | 195.00 | 199.90 | 193.30 | 195.00 | 164.84 | 118 |
| 2024-05-31 | 195.00 | 200.00 | 190.00 | 195.00 | 164.84 | 5,310 |
| 2024-05-30 | 195.00 | 200.00 | 190.00 | 195.00 | 164.84 | 665 |
| 2024-05-29 | 195.00 | 200.00 | 195.00 | 195.00 | 164.84 | 341 |
| 2024-05-28 | 190.00 | 199.80 | 190.00 | 190.00 | 160.61 | 6,213 |
| 2024-05-24 | 190.00 | 193.40 | 181.40 | 190.00 | 160.61 | 1,292 |
| 2024-05-23 | 190.00 | 200.00 | 187.55 | 190.00 | 160.61 | 2,688 |
| 2024-05-22 | 195.00 | 200.00 | 187.38 | 200.00 | 169.06 | 6,086 |
| 2024-05-21 | 190.00 | 197.00 | 186.00 | 195.00 | 164.84 | 10,353 |
| 2024-05-20 | 175.00 | 195.00 | 170.70 | 190.00 | 160.61 | 30,214 |
| 2024-05-17 | 174.00 | 179.90 | 174.00 | 175.00 | 147.93 | 7,171 |
| 2024-05-16 | 172.50 | 173.68 | 170.00 | 170.00 | 143.70 | 471 |
| 2024-05-15 | 172.50 | 175.00 | 170.00 | 170.00 | 143.70 | 2,824 |
| 2024-05-14 | 172.50 | 179.00 | 170.00 | 170.00 | 143.70 | 12 |
| 2024-05-13 | 172.50 | 175.00 | 165.00 | 170.00 | 143.70 | 4 |
| 2024-05-10 | 170.00 | 172.48 | 167.62 | 170.00 | 143.70 | 3,119 |
| 2024-05-09 | 172.50 | 175.00 | 165.50 | 170.00 | 143.70 | 53 |
| 2024-05-08 | 172.50 | 175.00 | 165.00 | 170.00 | 143.70 | 876 |
| 2024-05-07 | 172.50 | 175.00 | 170.00 | 170.00 | 143.70 | 4,940 |
| 2024-05-03 | 173.30 | 175.00 | 173.30 | 175.00 | 147.93 | 279 |
| 2024-05-02 | 172.50 | 175.00 | 170.00 | 170.00 | 143.70 | 5,422 |
| 2024-05-01 | 172.50 | 175.00 | 165.00 | 170.00 | 143.70 | 4,079 |
| 2024-04-30 | 175.00 | 180.00 | 170.00 | 172.50 | 145.82 | 861 |
| 2024-04-29 | 172.50 | 180.00 | 170.00 | 175.00 | 147.93 | 9,812 |
| 2024-04-26 | 173.73 | 180.00 | 173.73 | 176.00 | 148.77 | 3,273 |
| 2024-04-25 | 170.00 | 170.00 | 170.00 | 170.00 | 143.70 | 147 |
| 2024-04-24 | 172.50 | 175.00 | 170.00 | 175.00 | 147.93 | 6,320 |
| 2024-04-23 | 173.73 | 180.00 | 173.73 | 175.00 | 147.93 | 721 |
| 2024-04-22 | 172.50 | 176.00 | 170.00 | 175.00 | 147.93 | 1,664 |
| 2024-04-19 | 172.50 | 175.00 | 172.00 | 175.00 | 147.93 | 4,500 |
| 2024-04-18 | 175.00 | 176.00 | 175.00 | 175.00 | 147.93 | 11 |
| 2024-04-17 | 162.50 | 177.00 | 160.00 | 175.00 | 145.39 | 20,361 |
| 2024-04-16 | 162.50 | 162.50 | 162.50 | 162.50 | 135.01 | 0 |
| 2024-04-15 | 162.50 | 170.00 | 162.50 | 162.50 | 135.01 | 1,597 |
| 2024-04-12 | 162.50 | 162.50 | 162.50 | 162.50 | 135.01 | 0 |
| 2024-04-11 | 160.00 | 168.95 | 155.00 | 162.50 | 135.01 | 5,749 |
| 2024-04-10 | 160.00 | 165.00 | 160.00 | 160.00 | 132.93 | 2,410 |
| 2024-04-09 | 160.00 | 160.00 | 160.00 | 160.00 | 132.93 | 0 |
| 2024-04-08 | 162.50 | 162.50 | 160.00 | 160.00 | 132.93 | 1,967 |
| 2024-04-05 | 162.50 | 165.00 | 160.00 | 160.00 | 132.93 | 3,069 |
| 2024-04-04 | 162.50 | 165.00 | 155.70 | 160.00 | 132.93 | 311 |
| 2024-04-03 | 162.50 | 165.44 | 155.96 | 165.00 | 137.09 | 12,184 |
| 2024-04-02 | 162.50 | 170.00 | 158.15 | 162.50 | 135.01 | 1,990 |
| 2024-03-28 | 162.50 | 162.50 | 162.50 | 162.50 | 135.01 | 0 |
| 2024-03-27 | 162.50 | 162.50 | 155.00 | 162.50 | 135.01 | 6,560 |
| 2024-03-26 | 162.50 | 162.50 | 155.00 | 162.50 | 135.01 | 2 |
| 2024-03-25 | 162.50 | 162.50 | 158.15 | 162.50 | 135.01 | 11,600 |
| 2024-03-22 | 162.50 | 165.25 | 162.50 | 162.50 | 135.01 | 58 |
| 2024-03-21 | 162.50 | 162.50 | 160.00 | 162.50 | 135.01 | 41 |
| 2024-03-20 | 162.50 | 170.00 | 155.00 | 162.50 | 135.01 | 401 |
| 2024-03-19 | 162.50 | 162.50 | 162.50 | 162.50 | 135.01 | 0 |
| 2024-03-18 | 162.50 | 165.70 | 160.66 | 162.50 | 135.01 | 1,941 |
| 2024-03-15 | 162.50 | 166.22 | 161.25 | 162.50 | 135.01 | 4,183 |
| 2024-03-14 | 162.50 | 166.85 | 160.52 | 162.50 | 135.01 | 4,852 |
| 2024-03-13 | 162.50 | 169.00 | 160.06 | 162.50 | 135.01 | 2,972 |
| 2024-03-12 | 162.50 | 167.75 | 160.00 | 162.50 | 135.01 | 676 |
| 2024-03-11 | 162.50 | 166.45 | 156.65 | 162.50 | 135.01 | 4,900 |
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.