M Winkworth PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 172.50 | 172.50 | 172.20 | 172.50 | 169.34 | 40 |
| 2026-04-27 | 175.00 | 175.00 | 170.00 | 172.50 | 169.34 | 3,313 |
| 2026-04-24 | 175.00 | 177.00 | 175.00 | 175.00 | 171.79 | 1 |
| 2026-04-23 | 175.00 | 175.00 | 170.00 | 175.00 | 171.79 | 20 |
| 2026-04-22 | 175.00 | 180.00 | 172.30 | 175.00 | 171.79 | 4,503 |
| 2026-04-21 | 170.00 | 179.00 | 168.30 | 175.00 | 171.79 | 5,061 |
| 2026-04-20 | 170.00 | 175.00 | 165.00 | 170.00 | 166.88 | 783 |
| 2026-04-17 | 170.00 | 175.00 | 170.00 | 170.00 | 166.88 | 859 |
| 2026-04-16 | 172.50 | 175.00 | 165.00 | 170.00 | 166.88 | 17,701 |
| 2026-04-15 | 170.00 | 175.00 | 165.00 | 172.50 | 166.10 | 11,371 |
| 2026-04-14 | 170.00 | 175.00 | 165.00 | 170.00 | 163.69 | 3,851 |
| 2026-04-13 | 170.00 | 175.00 | 167.70 | 170.00 | 163.69 | 1,595 |
| 2026-04-10 | 170.00 | 175.00 | 170.00 | 170.00 | 163.69 | 5,924 |
| 2026-04-09 | 167.50 | 175.00 | 160.00 | 170.00 | 163.69 | 14,773 |
| 2026-04-08 | 165.00 | 175.00 | 160.00 | 167.50 | 161.28 | 10,776 |
| 2026-04-07 | 165.00 | 170.00 | 160.00 | 165.00 | 158.88 | 15,976 |
| 2026-04-02 | 165.00 | 170.00 | 157.00 | 165.00 | 158.88 | 16,045 |
| 2026-04-01 | 167.50 | 168.00 | 162.96 | 167.50 | 161.28 | 6,666 |
| 2026-03-31 | 170.00 | 175.00 | 165.00 | 167.50 | 161.28 | 5,319 |
| 2026-03-30 | 170.00 | 175.00 | 165.00 | 170.00 | 163.69 | 208 |
| 2026-03-27 | 170.00 | 175.00 | 170.00 | 170.00 | 163.69 | 578 |
| 2026-03-26 | 172.50 | 175.00 | 165.00 | 170.00 | 163.69 | 391 |
| 2026-03-25 | 172.50 | 180.00 | 171.78 | 172.50 | 166.10 | 86 |
| 2026-03-24 | 172.50 | 180.00 | 165.00 | 172.50 | 166.10 | 10,005 |
| 2026-03-23 | 172.50 | 180.00 | 165.00 | 172.50 | 166.10 | 11,184 |
| 2026-03-20 | 175.00 | 180.00 | 165.00 | 175.00 | 168.51 | 1,313 |
| 2026-03-19 | 175.00 | 177.40 | 170.00 | 175.00 | 168.51 | 14,266 |
| 2026-03-18 | 175.00 | 177.40 | 175.00 | 175.00 | 168.51 | 212 |
| 2026-03-17 | 175.00 | 175.00 | 175.00 | 175.00 | 168.51 | 0 |
| 2026-03-16 | 175.00 | 177.40 | 168.00 | 168.00 | 161.77 | 14,195 |
| 2026-03-13 | 175.00 | 180.00 | 170.00 | 175.00 | 168.51 | 2,342 |
| 2026-03-12 | 175.00 | 175.00 | 175.00 | 175.00 | 168.51 | 730 |
| 2026-03-11 | 175.00 | 180.00 | 170.00 | 175.00 | 168.51 | 60 |
| 2026-03-10 | 175.00 | 180.00 | 175.00 | 175.00 | 168.51 | 1 |
| 2026-03-09 | 175.00 | 180.00 | 170.00 | 177.00 | 170.43 | 14,589 |
| 2026-03-06 | 175.00 | 177.00 | 172.00 | 175.00 | 168.51 | 15,897 |
| 2026-03-05 | 175.00 | 175.00 | 175.00 | 175.00 | 168.51 | 0 |
| 2026-03-04 | 172.50 | 180.00 | 170.00 | 175.00 | 168.51 | 481 |
| 2026-03-03 | 172.50 | 180.00 | 172.50 | 172.50 | 166.10 | 55 |
| 2026-03-02 | 172.50 | 180.00 | 172.50 | 172.50 | 166.10 | 52 |
| 2026-02-27 | 170.00 | 180.00 | 167.25 | 172.50 | 166.10 | 4,346 |
| 2026-02-26 | 175.00 | 180.00 | 170.00 | 170.00 | 163.69 | 15,378 |
| 2026-02-25 | 177.50 | 180.00 | 170.00 | 175.00 | 168.51 | 826 |
| 2026-02-24 | 177.50 | 177.50 | 177.09 | 177.50 | 170.91 | 3 |
| 2026-02-23 | 177.50 | 180.00 | 173.33 | 177.50 | 170.91 | 8,148 |
| 2026-02-20 | 177.50 | 180.00 | 175.50 | 177.50 | 170.91 | 4,431 |
| 2026-02-19 | 177.50 | 178.50 | 175.00 | 177.50 | 170.91 | 7,413 |
| 2026-02-18 | 177.50 | 180.00 | 177.50 | 177.50 | 170.91 | 5,607 |
| 2026-02-17 | 177.50 | 179.70 | 177.50 | 177.50 | 170.91 | 3,012 |
| 2026-02-16 | 185.00 | 185.00 | 175.00 | 177.50 | 170.91 | 13,007 |
| 2026-02-13 | 186.00 | 190.00 | 184.20 | 186.00 | 179.10 | 4,093 |
| 2026-02-12 | 186.00 | 189.52 | 184.50 | 186.00 | 179.10 | 46 |
| 2026-02-11 | 186.00 | 186.00 | 182.00 | 186.00 | 179.10 | 24,533 |
| 2026-02-10 | 186.00 | 190.00 | 182.00 | 186.00 | 179.10 | 265 |
| 2026-02-09 | 186.00 | 190.00 | 186.00 | 186.00 | 179.10 | 46 |
| 2026-02-06 | 186.00 | 190.00 | 182.00 | 186.00 | 179.10 | 5,615 |
| 2026-02-05 | 186.00 | 189.52 | 182.00 | 186.00 | 179.10 | 6,889 |
| 2026-02-04 | 186.00 | 186.95 | 182.00 | 186.00 | 179.10 | 6,145 |
| 2026-02-03 | 186.00 | 186.00 | 186.00 | 186.00 | 179.10 | 0 |
| 2026-02-02 | 186.00 | 190.00 | 182.23 | 186.00 | 179.10 | 8,856 |
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.