M Winkworth PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	177.50	190.00	170.00	180.00	129.78	13,071
2022-04-08	177.50	177.50	167.75	177.50	127.98	2,800
2022-04-07	177.50	187.00	177.50	177.50	127.98	2,275
2022-04-06	177.50	187.00	177.50	177.50	127.98	282
2022-04-05	177.50	187.00	167.25	177.50	127.98	639
2022-04-04	177.50	184.25	177.50	177.50	127.98	1,215
2022-04-01	177.50	184.25	166.00	177.50	127.98	285
2022-03-31	177.50	184.43	177.50	177.50	127.98	683
2022-03-30	177.50	177.50	177.50	177.50	127.98	0
2022-03-29	177.50	184.75	177.50	177.50	127.98	802
2022-03-28	177.50	184.75	177.50	177.50	127.98	186
2022-03-25	177.50	177.50	177.50	177.50	127.98	0
2022-03-24	177.50	177.50	165.00	177.50	127.98	7,281
2022-03-23	177.50	177.50	177.50	177.50	127.98	0
2022-03-22	177.50	187.00	177.50	177.50	127.98	530
2022-03-21	177.50	177.50	173.75	177.50	127.98	5
2022-03-18	177.50	190.00	177.50	177.50	127.98	53
2022-03-17	172.50	181.35	172.50	172.50	124.38	2,608
2022-03-16	172.50	181.35	172.50	172.50	124.38	243
2022-03-15	172.50	181.40	172.50	172.50	124.38	58
2022-03-14	172.50	181.40	172.50	172.50	124.38	110
2022-03-11	172.50	182.00	172.50	172.50	124.38	3,887
2022-03-10	170.00	181.70	170.00	170.00	122.57	682
2022-03-09	170.00	179.00	170.00	170.00	122.57	451
2022-03-08	180.00	190.00	147.76	167.50	120.77	18,568
2022-03-07	180.00	180.00	170.20	180.00	129.78	625
2022-03-04	195.00	200.00	170.60	180.00	129.78	6,311
2022-03-03	195.00	200.00	195.00	195.00	140.60	1,000
2022-03-02	195.00	200.00	195.00	195.00	140.60	50
2022-03-01	195.00	195.00	195.00	195.00	140.60	0
2022-02-28	195.00	195.00	195.00	195.00	140.60	0
2022-02-25	200.00	203.25	200.00	200.00	144.20	4,841
2022-02-24	200.00	206.00	190.00	200.00	144.20	14,698
2022-02-23	200.00	200.00	200.00	200.00	144.20	0
2022-02-22	200.00	200.00	193.65	200.00	144.20	4,000
2022-02-21	205.00	207.00	192.15	200.00	144.20	1,135
2022-02-18	195.00	210.00	192.25	200.00	144.20	2,604
2022-02-17	195.00	208.00	182.00	195.00	140.60	6,508
2022-02-16	195.00	200.40	195.00	195.00	140.60	174
2022-02-15	195.00	195.00	195.00	195.00	140.60	0
2022-02-14	195.00	195.00	192.00	195.00	140.60	2,292
2022-02-11	195.00	195.00	195.00	195.00	140.60	0
2022-02-10	195.00	200.73	192.00	200.00	144.20	4,266
2022-02-09	195.00	200.75	195.00	195.00	140.60	932
2022-02-08	195.00	200.75	195.00	195.00	140.60	339
2022-02-07	195.00	210.00	190.88	195.00	140.60	1,746
2022-02-04	195.00	195.00	190.50	195.00	140.60	375
2022-02-03	195.00	201.00	195.00	195.00	140.60	49
2022-02-02	195.00	200.75	189.00	195.00	140.60	3,047
2022-02-01	195.00	201.00	193.00	195.00	140.60	1,126
2022-01-31	195.00	201.00	195.00	195.00	140.60	99
2022-01-28	195.00	195.00	195.00	195.00	140.60	0
2022-01-27	190.80	202.00	190.80	200.00	144.20	12,499
2022-01-26	189.00	200.00	181.00	188.00	135.55	9,770
2022-01-25	189.00	189.00	178.00	189.00	136.27	12,118
2022-01-24	190.00	190.00	178.00	189.00	136.27	9,790
2022-01-21	196.00	196.00	184.00	196.00	141.32	4
2022-01-20	198.00	210.00	197.00	198.00	142.76	392
2022-01-19	203.00	207.00	202.00	203.00	141.68	15,511
2022-01-18	203.00	208.00	200.00	203.00	141.68	18,323

← NewerPage 20 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.