M Winkworth PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	142.50	150.00	142.50	142.50	111.60	4,519
2023-06-23	142.50	150.00	135.00	142.50	111.60	33,369
2023-06-22	132.50	142.00	125.00	137.50	107.68	25,015
2023-06-21	132.50	135.00	125.00	132.00	103.38	58,771
2023-06-20	165.00	170.00	132.50	132.50	103.77	194,164
2023-06-19	165.00	165.00	161.00	165.00	129.22	3,398
2023-06-16	165.00	170.00	160.75	165.00	129.22	540
2023-06-15	165.00	165.00	160.00	165.00	129.22	6
2023-06-14	165.00	165.00	165.00	165.00	129.22	0
2023-06-13	165.00	165.00	161.00	165.00	129.22	25
2023-06-12	165.00	167.00	165.00	165.00	129.22	3,422
2023-06-09	165.00	167.00	165.00	165.00	129.22	534
2023-06-08	165.00	165.00	160.10	165.00	129.22	33,400
2023-06-07	165.00	167.00	160.00	165.00	129.22	347
2023-06-06	165.00	165.00	165.00	165.00	129.22	0
2023-06-05	165.00	169.50	165.00	165.00	129.22	379
2023-06-02	165.00	170.00	160.00	165.00	129.22	2,594
2023-06-01	166.95	166.95	160.00	165.00	129.22	2,103
2023-05-31	167.50	167.50	167.50	167.50	131.18	0
2023-05-30	167.50	167.50	165.00	167.50	131.18	921
2023-05-26	167.50	167.50	167.50	167.50	131.18	0
2023-05-25	167.50	167.50	165.00	167.50	131.18	100
2023-05-24	167.50	167.50	167.50	167.50	131.18	0
2023-05-23	167.50	170.00	166.25	167.50	131.18	656
2023-05-22	168.50	168.50	167.50	167.50	131.18	875
2023-05-19	167.50	168.75	165.50	167.50	131.18	413
2023-05-18	167.50	169.00	167.50	167.50	131.18	594
2023-05-17	167.50	169.25	165.75	167.50	131.18	845
2023-05-16	167.50	170.00	167.50	167.50	131.18	1
2023-05-15	167.50	167.50	165.53	167.50	131.18	2,000
2023-05-12	170.00	170.00	165.00	167.50	131.18	507
2023-05-11	172.50	173.00	167.50	167.50	131.18	3,073
2023-05-10	173.00	173.00	166.35	170.00	133.14	3,116
2023-05-09	170.00	170.00	168.05	170.00	133.14	31
2023-05-05	170.00	172.80	170.00	170.00	133.14	1,443
2023-05-04	168.00	170.14	168.00	170.00	133.14	46,880
2023-05-03	167.50	169.50	165.00	167.50	131.18	6,814
2023-05-02	167.50	169.80	167.50	167.50	131.18	400
2023-04-28	170.00	170.00	167.50	167.50	131.18	3,068
2023-04-27	166.00	170.00	165.00	166.00	130.01	10,001
2023-04-26	170.00	170.00	166.00	166.00	130.01	7,939
2023-04-25	166.00	170.00	165.00	166.00	130.01	2,700
2023-04-24	170.00	170.00	165.00	170.00	133.14	25,525
2023-04-21	172.50	180.00	171.37	172.50	135.10	1,028
2023-04-20	173.50	180.00	171.37	172.50	135.10	1,488
2023-04-19	175.00	180.00	170.00	172.50	132.82	6,838
2023-04-18	175.00	180.18	175.00	175.00	134.75	1,599
2023-04-17	175.00	175.00	175.00	175.00	134.75	0
2023-04-14	175.00	179.30	175.00	175.00	134.75	1,370
2023-04-13	175.00	178.70	175.00	175.00	134.75	1,365
2023-04-12	179.40	179.40	175.00	175.00	134.75	4,231
2023-04-11	178.65	180.00	178.65	180.00	138.60	26
2023-04-06	177.50	180.00	175.00	180.00	138.60	2,934
2023-04-05	180.00	185.00	180.00	180.00	138.60	2,107
2023-04-04	180.00	180.00	180.00	180.00	138.60	0
2023-04-03	177.50	185.00	174.95	177.50	136.67	1,574
2023-03-31	177.50	177.50	177.50	177.50	136.67	0
2023-03-30	177.50	183.05	174.65	177.50	136.67	1,099
2023-03-29	177.50	177.50	177.50	177.50	136.67	0
2023-03-28	177.50	177.50	177.50	177.50	136.67	0

← NewerPage 15 of 22 · 1,262 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.