M Winkworth PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	157.50	163.44	157.50	157.50	119.17	488
2022-12-29	157.50	159.00	157.50	157.50	119.17	200
2022-12-28	157.50	164.00	157.50	157.50	119.17	2,062
2022-12-23	152.50	152.50	152.50	152.50	115.39	0
2022-12-22	152.50	155.00	145.00	152.50	115.39	14,416
2022-12-21	158.50	160.00	158.50	159.00	120.31	1,371
2022-12-20	157.50	159.00	150.00	152.50	115.39	1,431
2022-12-19	159.00	159.00	159.00	159.00	120.31	100
2022-12-16	155.00	158.70	150.00	157.50	119.17	112
2022-12-15	157.50	165.00	150.00	157.50	119.17	102
2022-12-14	157.50	157.50	157.50	157.50	119.17	0
2022-12-13	157.50	157.50	157.50	157.50	119.17	0
2022-12-12	157.50	159.00	157.50	157.50	119.17	200
2022-12-09	157.50	159.90	157.50	157.50	119.17	625
2022-12-08	157.50	165.00	157.50	157.50	119.17	2
2022-12-07	157.50	165.00	157.50	157.50	119.17	107
2022-12-06	157.50	165.00	157.50	157.50	119.17	5
2022-12-05	165.00	165.00	157.50	157.50	119.17	15
2022-12-02	160.00	160.00	155.44	160.00	121.07	4,426
2022-12-01	162.50	162.50	162.50	162.50	122.96	0
2022-11-30	162.50	162.80	156.05	162.50	122.96	5,735
2022-11-29	162.50	170.00	160.00	162.50	122.96	2,519
2022-11-28	160.00	164.30	158.65	162.50	122.96	31,927
2022-11-25	160.00	160.00	157.55	160.00	121.07	2,400
2022-11-24	160.00	160.00	157.55	160.00	121.07	4,624
2022-11-23	160.00	160.00	157.55	160.00	121.07	2,400
2022-11-22	157.70	165.00	157.70	160.00	121.07	13,032
2022-11-21	157.50	165.00	150.00	157.50	119.17	3,651
2022-11-18	157.50	165.00	157.50	157.50	119.17	185
2022-11-17	157.50	157.50	157.50	157.50	119.17	0
2022-11-16	157.50	160.00	157.50	157.50	119.17	1,828
2022-11-15	152.50	160.00	146.65	152.50	115.39	15,048
2022-11-14	152.50	158.00	152.50	152.50	115.39	370
2022-11-11	150.00	155.00	146.65	152.50	115.39	1,941
2022-11-10	147.50	147.50	147.50	147.50	111.61	0
2022-11-09	150.00	151.85	147.50	147.50	111.61	650
2022-11-08	147.50	152.10	147.50	147.50	111.61	1,743
2022-11-07	150.00	152.50	141.95	147.50	111.61	4,299
2022-11-04	147.50	147.50	141.65	147.50	111.61	5,122
2022-11-03	147.50	151.10	140.00	147.50	111.61	7,501
2022-11-02	150.00	151.25	140.00	147.50	111.61	2,324
2022-11-01	150.00	160.00	150.00	150.00	113.50	43
2022-10-31	150.00	154.00	140.75	154.00	116.53	3,456
2022-10-28	150.00	160.00	140.65	150.00	113.50	4,001
2022-10-27	148.25	160.00	148.25	150.00	113.50	8,395
2022-10-26	150.00	153.25	136.00	147.50	111.61	7,962
2022-10-25	150.00	150.00	150.00	150.00	113.50	0
2022-10-24	150.00	155.00	140.00	150.00	113.50	6,532
2022-10-21	150.00	160.00	150.00	150.00	113.50	6
2022-10-20	150.00	155.00	141.00	150.00	113.50	2,510
2022-10-19	150.00	150.00	140.00	150.00	111.46	5,371
2022-10-18	150.00	150.00	140.00	145.00	107.74	2,943
2022-10-17	152.50	160.00	145.00	150.00	111.46	3,225
2022-10-14	152.50	160.00	152.50	152.50	113.31	677
2022-10-13	154.75	154.75	150.00	152.50	113.31	8,258
2022-10-12	160.00	162.50	150.45	155.00	115.17	2,892
2022-10-11	160.00	165.00	155.75	165.00	122.60	5,622
2022-10-10	160.00	165.00	160.00	160.00	118.89	32
2022-10-07	160.00	165.00	160.00	160.00	118.89	5
2022-10-06	160.00	160.00	160.00	160.00	118.89	0

← NewerPage 17 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.