M Winkworth PLC historical data

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

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

← NewerPage 4 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.