M Winkworth PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	145.00	150.00	140.00	145.00	115.92	2
2023-09-18	145.00	146.00	142.00	145.00	115.92	1,217
2023-09-15	145.00	145.00	140.10	145.00	115.92	3,250
2023-09-14	145.00	145.00	145.00	145.00	115.92	0
2023-09-13	145.00	150.00	140.00	145.00	115.92	13
2023-09-12	145.00	145.00	142.13	145.00	115.92	820
2023-09-11	145.00	150.00	145.00	145.00	115.92	4
2023-09-08	145.00	145.00	142.13	145.00	115.92	900
2023-09-07	145.00	150.00	145.00	145.00	115.92	2
2023-09-06	145.00	146.00	137.00	145.00	115.92	2,495
2023-09-05	145.00	147.00	141.75	145.00	115.92	1,500
2023-09-04	145.00	150.00	145.00	145.00	115.92	354
2023-09-01	145.00	147.00	142.03	147.00	117.52	2,551
2023-08-31	145.00	145.00	145.00	145.00	115.92	0
2023-08-30	145.00	150.00	140.00	145.00	115.92	9
2023-08-29	149.80	149.80	140.75	145.00	115.92	12,457
2023-08-25	151.50	151.50	151.50	151.50	121.11	0
2023-08-24	151.50	151.50	151.50	151.50	121.11	0
2023-08-23	151.50	151.50	151.50	151.50	121.11	0
2023-08-22	151.50	151.50	149.50	151.50	121.11	750
2023-08-21	152.50	156.90	145.16	152.50	121.91	22,394
2023-08-18	152.50	160.00	152.50	152.50	121.91	1,148
2023-08-17	152.50	160.00	147.25	152.50	121.91	2,347
2023-08-16	152.50	159.70	152.50	152.50	121.91	3,790
2023-08-15	152.50	152.63	152.50	152.50	121.91	7
2023-08-14	152.50	152.50	152.50	152.50	121.91	0
2023-08-11	152.50	152.50	152.50	152.50	121.91	0
2023-08-10	152.50	152.50	152.50	152.50	121.91	371
2023-08-09	152.50	160.00	150.53	152.50	121.91	2,113
2023-08-08	152.50	152.50	152.50	152.50	121.91	0
2023-08-07	152.50	160.00	152.50	152.50	121.91	3,613
2023-08-04	152.50	152.50	146.35	152.50	121.91	45
2023-08-03	152.50	160.00	147.75	152.50	121.91	6,023
2023-08-02	152.50	158.75	147.75	152.50	121.91	1,346
2023-08-01	152.50	152.50	152.50	152.50	121.91	0
2023-07-31	152.50	160.00	146.00	152.50	121.91	5,002
2023-07-28	152.50	152.50	152.50	152.50	121.91	0
2023-07-27	152.50	155.00	152.50	152.50	121.91	155
2023-07-26	147.50	149.00	147.50	147.50	117.92	1,500
2023-07-25	147.50	152.75	144.05	147.50	117.92	5,229
2023-07-24	147.50	155.00	143.75	147.50	117.92	96
2023-07-21	147.50	155.00	147.50	147.50	117.92	165
2023-07-20	145.00	150.00	145.00	145.00	115.92	9
2023-07-19	142.50	150.00	142.50	142.50	111.60	1,571
2023-07-18	142.50	143.00	138.08	142.50	111.60	1,898
2023-07-17	142.50	142.50	137.94	142.50	111.60	11,476
2023-07-14	142.50	150.00	135.00	142.50	111.60	182
2023-07-13	142.50	145.00	142.50	142.50	111.60	1,301
2023-07-12	122.50	150.00	110.00	142.50	111.60	26,757
2023-07-11	145.00	149.30	144.03	145.00	113.56	6,930
2023-07-10	145.00	150.00	145.00	145.00	113.56	1,058
2023-07-07	145.00	145.00	145.00	145.00	113.56	0
2023-07-06	142.50	148.00	135.00	145.00	113.56	3,281
2023-07-05	142.50	150.00	135.00	142.50	111.60	8,266
2023-07-04	142.50	142.50	142.50	142.50	111.60	0
2023-07-03	142.50	150.00	142.50	142.50	111.60	1,197
2023-06-30	142.50	150.00	142.00	142.00	111.21	5,006
2023-06-29	144.00	150.00	144.00	150.00	117.47	4,169
2023-06-28	142.50	150.00	140.00	142.50	111.60	4,984
2023-06-27	142.50	145.95	142.50	142.50	111.60	1,713

← NewerPage 14 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.