M Winkworth PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	203.00	208.00	203.00	203.00	141.68	1,005
2022-01-14	203.00	210.00	203.00	203.00	141.68	45,216
2022-01-13	207.00	214.16	196.00	208.00	145.17	12,787
2022-01-12	207.00	213.16	207.00	207.00	144.47	3,017
2022-01-11	195.00	202.00	195.00	195.00	136.10	1,877
2022-01-10	195.00	206.00	195.00	195.00	136.10	6
2022-01-07	194.00	201.80	194.00	194.00	135.40	6,007
2022-01-06	194.00	196.75	194.00	194.00	135.40	20
2022-01-05	194.00	198.00	194.00	194.00	135.40	51
2022-01-04	196.00	206.00	183.00	194.00	135.40	6,920
2021-12-31	196.00	196.00	196.00	196.00	136.80	0
2021-12-30	196.00	202.00	196.00	196.00	136.80	100
2021-12-29	196.00	202.00	196.00	196.00	136.80	120
2021-12-24	196.00	202.00	196.00	196.00	136.80	50
2021-12-23	196.00	196.00	190.00	196.00	136.80	1
2021-12-22	196.00	202.00	196.00	196.00	136.80	313
2021-12-21	196.00	196.00	196.00	196.00	136.80	0
2021-12-20	196.00	196.00	196.00	196.00	136.80	0
2021-12-17	196.00	196.00	192.00	196.00	136.80	1,500
2021-12-16	195.00	204.00	195.00	196.00	136.80	3,510
2021-12-15	194.00	194.00	194.00	194.00	135.40	176
2021-12-14	194.00	194.00	194.00	194.00	135.40	0
2021-12-13	202.00	210.00	190.00	194.00	135.40	2,112
2021-12-10	202.00	202.00	196.35	202.00	140.98	1,500
2021-12-09	202.00	202.00	202.00	202.00	140.98	0
2021-12-08	202.00	202.00	202.00	202.00	140.98	0
2021-12-07	202.00	202.00	196.75	202.00	140.98	605
2021-12-06	202.00	202.00	202.00	202.00	140.98	0
2021-12-03	202.00	202.00	202.00	202.00	140.98	0
2021-12-02	202.00	202.00	202.00	202.00	140.98	0
2021-12-01	202.00	202.00	194.00	202.00	140.98	573
2021-11-30	202.00	202.00	202.00	202.00	140.98	0
2021-11-29	202.00	202.00	202.00	202.00	140.98	0
2021-11-26	202.00	202.00	202.00	202.00	140.98	0
2021-11-25	202.00	202.00	197.15	202.00	140.98	50
2021-11-24	202.00	202.00	194.00	202.00	140.98	1
2021-11-23	205.00	214.00	194.00	202.00	140.98	5,648
2021-11-22	205.00	205.00	197.26	205.00	143.08	523
2021-11-19	204.00	205.00	200.63	205.00	143.08	387
2021-11-18	205.00	206.75	200.88	205.00	143.08	6,786
2021-11-17	210.00	216.00	197.00	205.00	143.08	4,628
2021-11-16	202.00	202.00	200.00	200.00	139.59	14,166
2021-11-15	210.00	210.00	210.00	210.00	146.57	0
2021-11-12	210.00	210.00	210.00	210.00	146.57	0
2021-11-11	210.00	210.00	197.84	210.00	146.57	5,000
2021-11-10	200.00	200.56	200.00	200.00	139.59	2
2021-11-09	200.00	201.50	191.00	200.00	139.59	64
2021-11-08	200.00	201.75	191.00	200.00	139.59	1,863
2021-11-05	206.00	210.00	196.00	200.00	139.59	6,526
2021-11-04	203.00	204.25	203.00	203.00	141.68	244
2021-11-03	203.00	204.82	196.00	203.00	141.68	976
2021-11-02	203.00	203.00	197.50	203.00	141.68	6,264
2021-11-01	203.00	207.00	198.75	203.00	141.68	2,786
2021-10-29	203.00	203.00	203.00	203.00	141.68	0
2021-10-28	203.00	203.00	203.00	203.00	141.68	0
2021-10-27	200.00	202.00	199.00	202.00	140.98	1,503
2021-10-26	200.00	200.00	200.00	200.00	139.59	0
2021-10-25	199.00	199.00	192.00	199.00	138.89	1,489
2021-10-22	200.00	200.00	200.00	200.00	139.59	0
2021-10-21	200.00	200.00	197.40	200.00	139.59	7,500

← NewerPage 21 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.