M Winkworth PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	162.50	165.95	162.50	162.50	120.74	30
2022-10-04	165.95	165.95	162.50	162.50	120.74	1,261
2022-10-03	167.50	173.00	161.65	167.50	124.46	4,258
2022-09-30	170.00	175.00	167.50	167.50	124.46	8,720
2022-09-29	167.50	175.00	162.00	167.50	124.46	13,300
2022-09-28	167.50	167.50	167.50	167.50	124.46	0
2022-09-27	170.00	175.00	160.00	167.50	124.46	9
2022-09-26	170.00	170.00	170.00	170.00	126.32	0
2022-09-23	170.00	170.00	170.00	170.00	126.32	0
2022-09-22	170.00	170.00	170.00	170.00	126.32	0
2022-09-21	172.50	174.75	166.00	170.00	126.32	3,774
2022-09-20	172.50	172.50	166.05	172.50	128.18	36,600
2022-09-16	172.50	172.50	166.05	172.50	128.18	26
2022-09-15	175.00	175.00	175.00	175.00	130.03	0
2022-09-14	175.00	175.00	175.00	175.00	130.03	0
2022-09-13	175.00	175.00	175.00	175.00	130.03	0
2022-09-12	175.00	175.00	166.50	175.00	130.03	1,270
2022-09-09	175.00	182.67	175.00	175.00	130.03	5
2022-09-08	174.50	184.00	165.00	170.00	126.32	3,843
2022-09-07	178.50	178.50	170.00	174.50	129.66	2,069
2022-09-06	185.00	186.50	182.50	182.50	135.61	607
2022-09-05	190.00	195.00	176.00	182.50	135.61	5,149
2022-09-02	190.00	195.00	183.00	190.00	141.18	2,416
2022-09-01	190.00	195.00	186.20	187.50	139.32	2,339
2022-08-31	190.00	200.00	185.65	190.00	141.18	2,866
2022-08-30	190.00	200.00	190.00	190.00	141.18	2
2022-08-26	190.00	200.00	184.80	190.00	141.18	2,790
2022-08-25	187.50	193.35	182.50	190.00	141.18	6,086
2022-08-24	187.50	187.50	187.50	187.50	139.32	0
2022-08-23	187.50	187.50	184.65	187.50	139.32	600
2022-08-22	187.50	187.50	187.50	187.50	139.32	0
2022-08-19	187.50	193.00	185.00	187.50	139.32	3,548
2022-08-18	187.50	195.00	187.50	187.50	139.32	148
2022-08-17	187.50	193.00	185.25	187.50	139.32	2,230
2022-08-16	187.50	193.00	187.50	187.50	139.32	18
2022-08-15	187.50	193.00	185.25	187.50	139.32	1,585
2022-08-12	187.50	187.50	187.50	187.50	139.32	0
2022-08-11	185.00	185.00	180.00	185.00	137.46	5
2022-08-10	185.00	185.00	185.00	185.00	137.46	0
2022-08-09	185.00	185.00	185.00	185.00	137.46	0
2022-08-08	175.00	193.00	173.00	180.00	133.75	6,448
2022-08-05	175.00	175.00	175.00	175.00	130.03	0
2022-08-04	175.00	180.00	175.00	175.00	130.03	1,000
2022-08-03	175.00	180.00	175.00	175.00	130.03	156
2022-08-02	175.00	175.00	173.00	175.00	130.03	53
2022-08-01	175.00	180.00	173.00	175.00	130.03	9
2022-07-29	175.00	175.00	173.00	175.00	130.03	21
2022-07-28	175.00	179.28	175.00	175.00	130.03	2,788
2022-07-27	172.50	172.50	172.50	172.50	128.18	0
2022-07-26	172.50	180.00	172.50	172.50	128.18	6
2022-07-25	172.50	177.32	172.50	172.50	128.18	1,720
2022-07-22	172.50	177.32	172.50	172.50	128.18	5
2022-07-21	172.50	177.32	172.50	172.50	128.18	226
2022-07-20	172.50	177.32	165.00	172.50	126.17	10,231
2022-07-19	172.50	180.00	172.50	172.50	126.17	65
2022-07-18	172.50	172.50	172.50	172.50	126.17	0
2022-07-15	175.00	177.00	161.00	172.50	126.17	4,028
2022-07-14	175.75	175.75	170.00	175.00	128.00	4,825
2022-07-13	182.50	188.50	175.00	182.50	133.48	2
2022-07-12	180.00	180.00	172.00	180.00	131.65	525

← NewerPage 18 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.