M Winkworth PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	180.00	185.00	170.00	177.50	177.50	5
2026-07-22	180.00	185.00	175.00	180.00	176.70	33,796
2026-07-21	177.50	185.00	177.50	177.50	174.25	1,633
2026-07-20	177.50	185.00	170.00	177.50	174.25	1,308
2026-07-17	177.50	185.00	177.50	177.50	174.25	942
2026-07-16	177.50	185.00	170.00	177.50	174.25	17
2026-07-15	177.50	185.00	177.50	177.50	174.25	953
2026-07-14	180.00	185.00	175.00	180.00	176.70	4,768
2026-07-13	177.50	185.00	175.00	180.00	176.70	7,492
2026-07-10	177.50	180.00	175.50	177.50	174.25	346
2026-07-09	175.00	180.00	175.00	177.50	174.25	10,042
2026-07-08	175.00	180.00	170.00	175.00	171.79	127
2026-07-07	175.00	180.00	175.00	175.00	171.79	34
2026-07-06	175.00	180.00	170.00	175.00	171.79	124
2026-07-03	175.00	175.00	175.00	175.00	171.79	0
2026-07-02	175.00	180.00	172.51	175.00	171.79	1,654
2026-07-01	172.50	180.00	170.00	175.00	171.79	490
2026-06-30	172.50	175.00	172.50	172.50	169.34	1,303
2026-06-29	170.00	175.00	170.00	170.00	166.88	1
2026-06-26	170.00	170.00	170.00	170.00	166.88	0
2026-06-25	170.00	178.00	165.00	170.00	166.88	5,971
2026-06-24	170.00	175.00	170.00	170.00	166.88	5,788
2026-06-23	170.00	175.00	168.55	170.00	166.88	85
2026-06-22	170.00	175.00	165.00	170.00	166.88	32,201
2026-06-19	170.00	175.00	165.00	170.00	166.88	11,501
2026-06-18	170.00	175.00	170.00	170.00	166.88	611
2026-06-17	170.00	174.75	170.00	170.00	166.88	936
2026-06-16	170.00	174.75	170.00	170.00	166.88	322
2026-06-15	170.00	175.00	170.00	170.00	166.88	792
2026-06-12	170.00	175.00	165.00	175.00	171.79	8,597
2026-06-11	170.00	175.00	165.00	170.00	166.88	737
2026-06-10	170.00	174.75	170.00	170.00	166.88	1
2026-06-09	170.00	174.75	170.00	170.00	166.88	140
2026-06-08	170.00	175.00	165.00	170.00	166.88	1,176
2026-06-05	170.00	174.75	170.00	170.00	166.88	2
2026-06-04	170.00	175.00	170.00	170.00	166.88	2,453
2026-06-03	170.00	175.00	165.00	170.00	166.88	24,599
2026-06-02	172.50	175.00	170.00	170.00	166.88	10,407
2026-06-01	172.50	175.00	170.00	172.50	169.34	360
2026-05-29	172.50	174.75	170.00	172.50	169.34	690
2026-05-28	172.50	175.00	170.00	172.50	169.34	4,101
2026-05-27	172.50	175.00	172.50	172.50	169.34	33
2026-05-26	172.50	175.00	170.00	172.50	169.34	1,571
2026-05-22	172.50	173.50	172.00	172.50	169.34	2,293
2026-05-21	172.50	175.00	172.50	172.50	169.34	657
2026-05-20	172.50	175.00	171.00	172.50	169.34	4,768
2026-05-19	172.50	175.00	170.00	172.50	169.34	8,289
2026-05-18	172.50	175.00	170.00	172.50	169.34	19,385
2026-05-15	172.50	175.00	172.50	172.50	169.34	834
2026-05-14	172.50	175.00	172.50	172.50	169.34	2,761
2026-05-13	172.50	175.00	172.50	172.50	169.34	58
2026-05-12	172.50	175.00	170.00	172.50	169.34	5,711
2026-05-11	172.50	175.00	172.50	172.50	169.34	940
2026-05-08	172.50	175.00	172.50	172.50	169.34	3
2026-05-07	172.50	175.00	170.00	172.50	169.34	80
2026-05-06	172.50	175.00	172.50	172.50	169.34	144
2026-05-05	172.50	175.00	172.50	172.50	169.34	275
2026-05-01	172.50	175.00	172.50	172.50	169.34	5
2026-04-30	172.50	175.00	172.50	172.50	169.34	73
2026-04-29	172.50	175.00	170.00	172.50	169.34	3,428

← NewerPage 2 of 22 · 1,264 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.