M Winkworth PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 186.00 | 186.00 | 182.00 | 186.00 | 179.10 | 58 |
| 2026-01-29 | 186.00 | 190.00 | 182.00 | 186.00 | 179.10 | 9,401 |
| 2026-01-28 | 186.00 | 190.00 | 186.00 | 186.00 | 179.10 | 5,583 |
| 2026-01-27 | 182.50 | 190.00 | 180.00 | 186.00 | 179.10 | 4,701 |
| 2026-01-26 | 182.50 | 185.00 | 182.50 | 182.50 | 175.73 | 145 |
| 2026-01-23 | 182.50 | 185.00 | 182.50 | 182.50 | 175.73 | 20,918 |
| 2026-01-22 | 182.50 | 185.00 | 182.50 | 182.50 | 175.73 | 6,088 |
| 2026-01-21 | 185.00 | 188.35 | 185.00 | 185.00 | 174.96 | 223 |
| 2026-01-20 | 185.00 | 190.00 | 180.00 | 185.00 | 174.96 | 15,163 |
| 2026-01-19 | 185.00 | 185.50 | 185.00 | 185.00 | 174.96 | 5,210 |
| 2026-01-16 | 185.00 | 190.00 | 185.00 | 185.00 | 174.96 | 8,689 |
| 2026-01-15 | 182.50 | 190.00 | 180.00 | 185.00 | 174.96 | 11,089 |
| 2026-01-14 | 172.50 | 190.00 | 160.00 | 182.50 | 172.59 | 40,252 |
| 2026-01-13 | 191.00 | 195.00 | 191.00 | 191.00 | 180.63 | 443 |
| 2026-01-12 | 191.00 | 195.00 | 187.48 | 191.00 | 180.63 | 146 |
| 2026-01-09 | 191.00 | 191.00 | 191.00 | 191.00 | 180.63 | 0 |
| 2026-01-08 | 191.00 | 194.00 | 188.00 | 191.00 | 180.63 | 3,081 |
| 2026-01-07 | 191.00 | 194.00 | 189.00 | 191.00 | 180.63 | 3,055 |
| 2026-01-06 | 191.00 | 195.00 | 187.48 | 191.00 | 180.63 | 4,806 |
| 2026-01-05 | 190.50 | 195.00 | 187.60 | 191.00 | 180.63 | 6,620 |
| 2026-01-02 | 187.50 | 191.67 | 187.50 | 190.50 | 180.16 | 10,882 |
| 2025-12-31 | 186.00 | 190.00 | 183.50 | 186.00 | 175.90 | 4,500 |
| 2025-12-30 | 186.00 | 187.50 | 186.00 | 186.00 | 175.90 | 263 |
| 2025-12-29 | 186.00 | 187.50 | 182.00 | 186.00 | 175.90 | 1,896 |
| 2025-12-24 | 186.00 | 190.00 | 186.00 | 186.00 | 175.90 | 5 |
| 2025-12-23 | 186.00 | 190.00 | 182.00 | 186.00 | 175.90 | 99 |
| 2025-12-22 | 186.00 | 189.52 | 186.00 | 186.00 | 175.90 | 30 |
| 2025-12-19 | 186.00 | 190.00 | 182.78 | 190.00 | 179.69 | 605 |
| 2025-12-18 | 186.00 | 190.00 | 182.00 | 186.00 | 175.90 | 11 |
| 2025-12-17 | 186.00 | 190.00 | 182.00 | 186.00 | 175.90 | 8,642 |
| 2025-12-16 | 188.50 | 190.00 | 182.00 | 186.00 | 175.90 | 11,183 |
| 2025-12-15 | 188.50 | 195.00 | 188.50 | 188.50 | 178.27 | 15,064 |
| 2025-12-12 | 188.50 | 188.50 | 185.00 | 188.50 | 178.27 | 500 |
| 2025-12-11 | 188.50 | 191.70 | 188.50 | 188.50 | 178.27 | 305 |
| 2025-12-10 | 188.50 | 191.80 | 188.50 | 188.50 | 178.27 | 1,000 |
| 2025-12-09 | 188.50 | 192.60 | 183.50 | 188.50 | 178.27 | 8,902 |
| 2025-12-08 | 188.50 | 193.00 | 188.50 | 188.50 | 178.27 | 1 |
| 2025-12-05 | 188.50 | 192.97 | 183.30 | 188.50 | 178.27 | 2,491 |
| 2025-12-04 | 188.50 | 193.00 | 188.50 | 188.50 | 178.27 | 196 |
| 2025-12-03 | 188.50 | 193.00 | 182.00 | 188.50 | 178.27 | 415 |
| 2025-12-02 | 188.50 | 195.00 | 182.00 | 188.50 | 178.27 | 2,837 |
| 2025-12-01 | 188.50 | 193.00 | 183.50 | 188.50 | 178.27 | 4,001 |
| 2025-11-28 | 188.50 | 195.00 | 188.50 | 188.50 | 178.27 | 149 |
| 2025-11-27 | 188.50 | 193.00 | 186.34 | 188.50 | 178.27 | 3,134 |
| 2025-11-26 | 188.50 | 195.00 | 188.50 | 188.50 | 178.27 | 2 |
| 2025-11-25 | 188.50 | 195.00 | 182.00 | 188.50 | 178.27 | 1,081 |
| 2025-11-24 | 188.50 | 195.00 | 182.00 | 188.50 | 178.27 | 5,778 |
| 2025-11-21 | 188.50 | 195.00 | 188.50 | 188.50 | 178.27 | 5,987 |
| 2025-11-20 | 188.50 | 188.50 | 182.00 | 188.50 | 178.27 | 136 |
| 2025-11-19 | 188.50 | 194.22 | 188.50 | 188.50 | 178.27 | 2,671 |
| 2025-11-18 | 188.50 | 188.50 | 188.50 | 188.50 | 178.27 | 0 |
| 2025-11-17 | 188.50 | 192.40 | 188.50 | 188.50 | 178.27 | 25 |
| 2025-11-14 | 188.50 | 188.50 | 188.50 | 188.50 | 178.27 | 0 |
| 2025-11-13 | 190.00 | 195.00 | 185.00 | 190.00 | 179.69 | 3,057 |
| 2025-11-12 | 190.00 | 190.00 | 190.00 | 190.00 | 179.69 | 0 |
| 2025-11-11 | 190.00 | 190.00 | 186.61 | 190.00 | 179.69 | 33 |
| 2025-11-10 | 190.00 | 190.00 | 187.00 | 190.00 | 179.69 | 5,000 |
| 2025-11-07 | 190.00 | 193.75 | 185.00 | 190.00 | 179.69 | 8,112 |
| 2025-11-06 | 190.00 | 195.00 | 185.00 | 185.00 | 174.96 | 658 |
| 2025-11-05 | 190.00 | 199.00 | 185.00 | 190.00 | 179.69 | 10,204 |
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.