M Winkworth PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 180.00 | 180.00 | 180.00 | 180.00 | 131.65 | 2,663 |
| 2022-07-08 | 172.50 | 179.50 | 172.50 | 172.50 | 126.17 | 300 |
| 2022-07-07 | 165.00 | 170.00 | 161.00 | 170.00 | 124.34 | 11,499 |
| 2022-07-06 | 165.00 | 175.00 | 165.00 | 165.00 | 120.68 | 157 |
| 2022-07-05 | 165.00 | 175.00 | 165.00 | 165.00 | 120.68 | 2 |
| 2022-07-04 | 165.00 | 175.00 | 165.00 | 165.00 | 120.68 | 1 |
| 2022-07-01 | 165.00 | 175.00 | 162.00 | 165.00 | 120.68 | 1,812 |
| 2022-06-30 | 165.00 | 173.95 | 157.20 | 165.00 | 120.68 | 3,226 |
| 2022-06-29 | 162.50 | 165.00 | 160.00 | 165.00 | 120.68 | 190 |
| 2022-06-28 | 162.50 | 162.50 | 162.50 | 162.50 | 118.86 | 0 |
| 2022-06-27 | 162.50 | 163.00 | 162.50 | 162.50 | 118.86 | 45 |
| 2022-06-24 | 162.50 | 162.50 | 160.00 | 162.50 | 118.86 | 2,000 |
| 2022-06-23 | 175.00 | 180.00 | 157.00 | 163.50 | 119.59 | 8,660 |
| 2022-06-22 | 180.00 | 180.00 | 175.00 | 175.00 | 128.00 | 20 |
| 2022-06-21 | 182.00 | 182.00 | 174.00 | 180.00 | 131.65 | 1,666 |
| 2022-06-20 | 190.00 | 198.80 | 190.00 | 190.00 | 138.97 | 1,379 |
| 2022-06-17 | 190.00 | 198.00 | 190.00 | 190.00 | 138.97 | 2,520 |
| 2022-06-16 | 192.00 | 192.00 | 192.00 | 192.00 | 140.43 | 0 |
| 2022-06-15 | 192.00 | 199.20 | 192.00 | 192.00 | 140.43 | 232 |
| 2022-06-14 | 193.00 | 193.00 | 193.00 | 193.00 | 141.16 | 0 |
| 2022-06-13 | 199.00 | 207.80 | 190.00 | 193.00 | 141.16 | 11,591 |
| 2022-06-10 | 200.00 | 206.95 | 193.00 | 200.00 | 146.28 | 2,783 |
| 2022-06-09 | 200.00 | 210.00 | 200.00 | 200.00 | 146.28 | 11,920 |
| 2022-06-08 | 198.00 | 198.00 | 198.00 | 198.00 | 144.82 | 0 |
| 2022-06-07 | 198.00 | 207.22 | 198.00 | 198.00 | 144.82 | 35 |
| 2022-06-06 | 198.00 | 204.50 | 198.00 | 198.00 | 144.82 | 2,000 |
| 2022-06-01 | 195.00 | 204.50 | 190.00 | 198.00 | 144.82 | 3,917 |
| 2022-05-31 | 195.00 | 198.00 | 190.00 | 198.00 | 144.82 | 1,800 |
| 2022-05-30 | 198.00 | 204.50 | 198.00 | 198.00 | 144.82 | 1 |
| 2022-05-27 | 195.00 | 204.50 | 187.68 | 198.00 | 144.82 | 548 |
| 2022-05-26 | 198.00 | 198.00 | 198.00 | 198.00 | 144.82 | 0 |
| 2022-05-25 | 198.00 | 204.50 | 198.00 | 198.00 | 144.82 | 2,943 |
| 2022-05-24 | 193.00 | 201.58 | 180.00 | 193.00 | 141.16 | 247 |
| 2022-05-23 | 193.00 | 202.00 | 182.86 | 193.00 | 141.16 | 4,497 |
| 2022-05-20 | 193.00 | 202.99 | 193.00 | 193.00 | 141.16 | 2 |
| 2022-05-19 | 193.00 | 202.99 | 180.52 | 193.00 | 141.16 | 622 |
| 2022-05-18 | 196.00 | 202.99 | 180.00 | 193.00 | 141.16 | 3,813 |
| 2022-05-17 | 194.00 | 194.00 | 184.40 | 194.00 | 141.89 | 252 |
| 2022-05-16 | 194.00 | 194.00 | 194.00 | 194.00 | 141.89 | 0 |
| 2022-05-13 | 191.00 | 205.00 | 182.00 | 194.00 | 141.89 | 752 |
| 2022-05-12 | 191.00 | 191.00 | 182.20 | 191.00 | 139.70 | 1,978 |
| 2022-05-11 | 191.00 | 202.00 | 186.56 | 191.00 | 139.70 | 2,995 |
| 2022-05-10 | 191.00 | 191.00 | 191.00 | 191.00 | 139.70 | 0 |
| 2022-05-09 | 191.00 | 191.00 | 186.56 | 191.00 | 139.70 | 19 |
| 2022-05-06 | 191.00 | 191.00 | 191.00 | 191.00 | 139.70 | 0 |
| 2022-05-05 | 191.00 | 191.00 | 186.56 | 191.00 | 139.70 | 400 |
| 2022-05-04 | 191.00 | 202.00 | 180.00 | 191.00 | 139.70 | 1,224 |
| 2022-05-03 | 191.00 | 198.00 | 190.00 | 190.00 | 138.97 | 2 |
| 2022-04-29 | 190.00 | 190.00 | 190.00 | 190.00 | 138.97 | 0 |
| 2022-04-28 | 190.00 | 190.00 | 190.00 | 190.00 | 138.97 | 0 |
| 2022-04-27 | 190.00 | 190.00 | 190.00 | 190.00 | 138.97 | 0 |
| 2022-04-26 | 190.00 | 190.00 | 190.00 | 190.00 | 138.97 | 0 |
| 2022-04-25 | 190.00 | 198.00 | 190.00 | 190.00 | 138.97 | 254 |
| 2022-04-22 | 190.00 | 190.00 | 185.80 | 190.00 | 138.97 | 2,500 |
| 2022-04-21 | 190.00 | 199.00 | 185.20 | 190.00 | 138.97 | 4,981 |
| 2022-04-20 | 190.00 | 199.00 | 190.00 | 190.00 | 136.99 | 10,367 |
| 2022-04-19 | 190.00 | 190.00 | 190.00 | 190.00 | 136.99 | 0 |
| 2022-04-14 | 190.00 | 200.00 | 184.32 | 190.00 | 136.99 | 7,914 |
| 2022-04-13 | 190.00 | 190.00 | 190.00 | 190.00 | 136.99 | 0 |
| 2022-04-12 | 194.80 | 194.80 | 180.24 | 190.00 | 136.99 | 19,434 |
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.