M Winkworth PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 162.50 | 162.50 | 160.00 | 162.50 | 135.01 | 14 |
| 2024-03-07 | 162.50 | 170.00 | 162.50 | 162.50 | 135.01 | 58 |
| 2024-03-06 | 162.50 | 170.00 | 162.50 | 162.50 | 135.01 | 1,583 |
| 2024-03-05 | 162.50 | 162.50 | 162.50 | 162.50 | 135.01 | 0 |
| 2024-03-04 | 162.50 | 163.22 | 162.50 | 162.50 | 135.01 | 715 |
| 2024-03-01 | 162.50 | 163.22 | 162.50 | 162.50 | 135.01 | 855 |
| 2024-02-29 | 162.50 | 164.40 | 155.55 | 162.50 | 135.01 | 3,595 |
| 2024-02-28 | 166.00 | 166.00 | 155.00 | 162.50 | 135.01 | 9,355 |
| 2024-02-27 | 170.00 | 170.00 | 165.00 | 170.00 | 141.24 | 1,000 |
| 2024-02-26 | 170.00 | 175.00 | 165.00 | 170.00 | 141.24 | 10,539 |
| 2024-02-23 | 170.00 | 170.00 | 166.10 | 170.00 | 141.24 | 9,993 |
| 2024-02-22 | 170.00 | 170.00 | 168.44 | 170.00 | 141.24 | 1,781 |
| 2024-02-21 | 170.00 | 170.00 | 166.76 | 170.00 | 141.24 | 1,257 |
| 2024-02-20 | 170.00 | 170.00 | 165.70 | 170.00 | 141.24 | 1,088 |
| 2024-02-19 | 170.00 | 175.00 | 166.50 | 170.00 | 141.24 | 9,770 |
| 2024-02-16 | 170.00 | 170.00 | 165.00 | 170.00 | 141.24 | 877 |
| 2024-02-15 | 170.00 | 170.00 | 165.50 | 170.00 | 141.24 | 7,446 |
| 2024-02-14 | 172.50 | 175.00 | 165.00 | 170.00 | 141.24 | 85 |
| 2024-02-13 | 170.00 | 175.00 | 169.90 | 170.00 | 141.24 | 223 |
| 2024-02-12 | 170.00 | 170.00 | 169.98 | 170.00 | 141.24 | 118 |
| 2024-02-09 | 170.00 | 170.00 | 170.00 | 170.00 | 141.24 | 100 |
| 2024-02-08 | 170.00 | 170.32 | 167.66 | 170.00 | 141.24 | 11,830 |
| 2024-02-07 | 170.00 | 170.45 | 167.00 | 170.00 | 141.24 | 3,860 |
| 2024-02-06 | 170.00 | 170.00 | 165.00 | 170.00 | 141.24 | 2 |
| 2024-02-05 | 170.00 | 170.00 | 170.00 | 170.00 | 141.24 | 0 |
| 2024-02-02 | 170.00 | 170.00 | 170.00 | 170.00 | 141.24 | 0 |
| 2024-02-01 | 170.00 | 175.00 | 167.76 | 170.00 | 141.24 | 1,005 |
| 2024-01-31 | 170.00 | 175.00 | 170.00 | 170.00 | 141.24 | 1,001 |
| 2024-01-30 | 170.00 | 170.00 | 165.00 | 170.00 | 141.24 | 621 |
| 2024-01-29 | 170.00 | 173.00 | 165.00 | 170.00 | 141.24 | 3,914 |
| 2024-01-26 | 170.00 | 171.22 | 167.76 | 170.00 | 141.24 | 3,040 |
| 2024-01-25 | 170.00 | 170.00 | 167.66 | 170.00 | 141.24 | 4,759 |
| 2024-01-24 | 170.00 | 170.00 | 170.00 | 170.00 | 141.24 | 0 |
| 2024-01-23 | 170.00 | 170.00 | 165.00 | 170.00 | 141.24 | 2,798 |
| 2024-01-22 | 170.00 | 171.99 | 170.00 | 170.00 | 141.24 | 5,718 |
| 2024-01-19 | 170.00 | 170.00 | 165.00 | 170.00 | 141.24 | 8 |
| 2024-01-18 | 170.00 | 173.75 | 167.66 | 170.00 | 141.24 | 14,324 |
| 2024-01-17 | 162.50 | 174.00 | 162.06 | 170.00 | 138.75 | 17,701 |
| 2024-01-16 | 160.00 | 170.00 | 155.00 | 162.50 | 132.63 | 9,496 |
| 2024-01-15 | 160.00 | 165.00 | 160.00 | 160.00 | 130.59 | 1,525 |
| 2024-01-12 | 160.00 | 165.00 | 160.00 | 160.00 | 130.59 | 591 |
| 2024-01-11 | 160.00 | 165.00 | 157.55 | 160.00 | 130.59 | 833 |
| 2024-01-10 | 157.50 | 164.30 | 155.00 | 160.00 | 130.59 | 7,834 |
| 2024-01-09 | 157.50 | 163.95 | 157.50 | 157.50 | 128.55 | 1 |
| 2024-01-08 | 157.50 | 165.00 | 157.50 | 157.50 | 128.55 | 3,006 |
| 2024-01-05 | 157.50 | 163.24 | 150.00 | 157.50 | 128.55 | 159 |
| 2024-01-04 | 157.50 | 161.98 | 157.50 | 157.50 | 128.55 | 5,250 |
| 2024-01-03 | 155.00 | 165.00 | 153.68 | 157.50 | 128.55 | 13,625 |
| 2024-01-02 | 147.50 | 160.00 | 145.00 | 155.00 | 126.50 | 4,605 |
| 2023-12-29 | 147.50 | 147.50 | 147.50 | 147.50 | 120.38 | 0 |
| 2023-12-28 | 147.50 | 155.00 | 147.50 | 147.50 | 120.38 | 1,615 |
| 2023-12-27 | 147.50 | 154.00 | 147.50 | 147.50 | 120.38 | 1,958 |
| 2023-12-22 | 147.50 | 153.95 | 147.50 | 147.50 | 120.38 | 10 |
| 2023-12-21 | 147.50 | 155.00 | 147.50 | 147.50 | 120.38 | 76 |
| 2023-12-20 | 147.50 | 155.00 | 147.50 | 147.50 | 120.38 | 1,217 |
| 2023-12-19 | 149.00 | 149.00 | 149.00 | 149.00 | 121.61 | 66 |
| 2023-12-18 | 149.00 | 153.95 | 149.00 | 149.00 | 121.61 | 715 |
| 2023-12-15 | 147.50 | 154.00 | 147.50 | 147.50 | 120.38 | 8,542 |
| 2023-12-14 | 145.00 | 148.00 | 140.00 | 147.50 | 120.38 | 1,542 |
| 2023-12-13 | 145.00 | 148.00 | 145.00 | 145.00 | 118.34 | 20 |
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.