M Winkworth PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	147.50	148.00	140.00	145.00	118.34	8,268
2023-12-11	147.50	155.00	143.55	147.50	120.38	2,414
2023-12-08	147.50	153.13	147.50	147.50	120.38	4,200
2023-12-07	147.50	153.13	142.55	147.50	120.38	844
2023-12-06	147.50	153.74	147.50	147.50	120.38	1,971
2023-12-05	147.50	155.00	147.50	147.50	120.38	1
2023-12-04	147.50	153.95	147.50	147.50	120.38	12
2023-12-01	147.50	153.95	147.50	147.50	120.38	162
2023-11-30	147.50	155.00	147.50	147.50	120.38	2,911
2023-11-29	147.50	155.00	141.05	150.00	122.42	8,139
2023-11-28	147.50	152.25	147.50	147.50	120.38	1,022
2023-11-27	147.50	148.48	147.50	147.50	120.38	665
2023-11-24	147.50	149.00	144.55	147.50	120.38	575
2023-11-23	147.50	147.50	147.50	147.50	120.38	0
2023-11-22	148.00	148.00	144.55	148.00	120.79	3,690
2023-11-21	150.00	150.00	150.00	150.00	122.42	1,038
2023-11-20	145.00	148.98	145.00	145.00	118.34	1,080
2023-11-17	142.50	150.00	142.00	150.00	122.42	4,067
2023-11-16	142.50	150.00	136.10	142.50	116.30	47
2023-11-15	140.00	142.50	140.00	142.50	116.30	10,309
2023-11-14	137.50	140.33	135.00	140.00	114.26	23,727
2023-11-13	137.50	139.00	132.50	137.50	112.22	4,159
2023-11-10	137.50	150.00	137.50	137.50	112.22	50
2023-11-09	137.50	143.95	134.06	137.50	112.22	2,113
2023-11-08	137.50	139.30	132.00	137.50	112.22	11,452
2023-11-07	137.50	139.98	137.50	137.50	112.22	173
2023-11-06	137.50	141.00	137.50	137.50	112.22	5,181
2023-11-03	142.50	145.00	137.50	137.50	112.22	25,507
2023-11-02	142.50	143.75	142.50	142.50	116.30	5,000
2023-11-01	142.50	144.00	142.00	142.50	116.30	4,345
2023-10-31	142.00	142.00	142.00	142.00	115.89	3,883
2023-10-30	142.50	142.50	142.50	142.50	116.30	0
2023-10-27	142.00	142.00	142.00	142.00	115.89	1,082
2023-10-26	142.50	142.50	142.50	142.50	116.30	0
2023-10-25	142.50	144.65	142.50	142.50	116.30	20
2023-10-24	142.50	142.50	142.50	142.50	116.30	0
2023-10-23	141.50	141.50	140.04	141.50	115.49	100
2023-10-20	141.50	141.50	140.03	141.50	115.49	1,000
2023-10-19	141.50	143.60	141.50	141.50	115.49	111
2023-10-18	141.50	145.00	141.50	141.50	113.12	1,766
2023-10-17	142.50	145.00	141.50	141.50	113.12	5,403
2023-10-16	142.50	142.50	141.53	142.50	113.92	2,098
2023-10-13	142.50	142.50	142.50	142.50	113.92	0
2023-10-12	142.50	142.50	142.50	142.50	113.92	0
2023-10-11	142.50	142.50	142.00	142.50	113.92	2,400
2023-10-10	142.50	142.50	142.50	142.50	113.92	0
2023-10-09	145.00	145.00	145.00	145.00	115.92	0
2023-10-06	145.00	145.00	145.00	145.00	115.92	0
2023-10-05	145.00	145.00	145.00	145.00	115.92	0
2023-10-04	145.00	150.00	144.40	145.00	115.92	37
2023-10-03	145.00	145.00	145.00	145.00	115.92	0
2023-10-02	145.00	146.00	144.44	145.00	115.92	2,013
2023-09-29	145.00	145.00	144.44	145.00	115.92	350
2023-09-28	145.00	145.00	144.00	145.00	115.92	1,139
2023-09-27	145.00	150.00	145.00	145.00	115.92	2
2023-09-26	145.00	145.00	145.00	145.00	115.92	0
2023-09-25	145.00	145.00	140.00	145.00	115.92	14
2023-09-22	145.00	145.00	145.00	145.00	115.92	0
2023-09-21	145.00	145.00	142.25	145.00	115.92	1,147
2023-09-20	145.00	145.00	142.00	145.00	115.92	598

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.