M Winkworth PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	177.50	177.50	177.50	177.50	136.67	0
2023-03-27	177.50	177.50	177.50	177.50	136.67	0
2023-03-24	177.50	183.05	177.50	177.50	136.67	241
2023-03-23	177.50	177.50	174.65	177.50	136.67	5
2023-03-22	177.50	177.50	177.50	177.50	136.67	0
2023-03-21	177.50	180.93	177.50	177.50	136.67	1,151
2023-03-20	180.75	180.75	177.50	177.50	136.67	3,425
2023-03-17	182.50	182.85	182.50	182.50	140.52	1,219
2023-03-16	180.00	182.85	180.00	182.50	140.52	680
2023-03-15	182.50	190.00	182.50	182.50	140.52	8,975
2023-03-14	180.00	180.00	180.00	180.00	138.60	0
2023-03-13	180.00	183.70	175.00	180.00	138.60	5,020
2023-03-10	180.00	185.00	180.00	180.00	138.60	1
2023-03-09	180.00	184.00	176.50	180.00	138.60	4,089
2023-03-08	180.00	185.00	177.20	180.00	138.60	11,192
2023-03-07	177.50	177.50	170.00	177.50	136.67	12
2023-03-06	177.50	185.00	177.50	177.50	136.67	3
2023-03-03	177.50	180.00	177.50	177.50	136.67	500
2023-03-02	172.50	172.50	172.50	172.50	132.82	0
2023-03-01	172.50	180.00	165.00	172.50	132.82	139
2023-02-28	172.50	175.00	172.50	172.50	132.82	1,011
2023-02-27	170.00	170.00	165.00	170.00	130.90	1
2023-02-24	170.00	170.00	170.00	170.00	130.90	0
2023-02-23	170.00	170.00	170.00	170.00	130.90	0
2023-02-22	170.00	170.00	170.00	170.00	130.90	0
2023-02-21	170.00	170.00	170.00	170.00	130.90	0
2023-02-20	170.00	184.00	170.00	170.00	130.90	1,043
2023-02-17	170.00	170.00	170.00	170.00	130.90	0
2023-02-16	170.00	175.00	170.00	170.00	130.90	48
2023-02-15	170.00	171.00	166.50	170.00	130.90	331
2023-02-14	170.00	171.00	168.10	170.00	130.90	53
2023-02-13	170.00	170.00	170.00	170.00	130.90	0
2023-02-10	170.00	170.00	170.00	170.00	130.90	0
2023-02-09	170.00	175.00	165.00	170.00	130.90	3,006
2023-02-08	170.00	170.00	170.00	170.00	130.90	0
2023-02-07	170.00	175.00	165.00	170.00	130.90	13
2023-02-06	170.00	175.00	168.10	170.00	130.90	340
2023-02-03	170.00	170.00	168.10	170.00	130.90	13
2023-02-02	170.00	170.00	170.00	170.00	130.90	0
2023-02-01	170.00	175.00	170.00	170.00	130.90	125
2023-01-31	170.00	170.00	170.00	170.00	130.90	0
2023-01-30	170.00	183.00	167.50	170.00	130.90	802
2023-01-27	170.00	170.00	170.00	170.00	130.90	0
2023-01-26	170.00	170.00	170.00	170.00	130.90	0
2023-01-25	170.00	170.25	170.00	170.00	130.90	2,000
2023-01-24	168.00	169.00	168.00	169.00	130.13	2
2023-01-23	167.50	167.50	167.50	167.50	128.97	0
2023-01-20	167.50	167.50	167.50	167.50	128.97	0
2023-01-19	167.50	167.50	167.50	167.50	128.97	0
2023-01-18	167.50	176.50	167.50	167.50	126.74	3,063
2023-01-17	167.50	176.50	167.50	167.50	126.74	5,011
2023-01-16	167.50	175.00	165.00	167.50	126.74	3,741
2023-01-13	167.50	172.50	161.00	167.50	126.74	15,101
2023-01-12	167.50	173.50	161.00	167.50	126.74	11,413
2023-01-11	162.50	167.50	162.50	167.50	126.74	15,501
2023-01-10	157.50	157.50	155.00	157.50	119.17	3
2023-01-09	157.50	165.00	155.00	157.50	119.17	1,690
2023-01-06	157.50	165.00	150.00	157.50	119.17	68
2023-01-05	157.50	157.50	157.50	157.50	119.17	0
2023-01-04	157.50	165.00	155.00	157.50	119.17	12,792

← NewerPage 16 of 22 · 1,266 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.