M Winkworth PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 190.00 | 194.40 | 186.61 | 190.00 | 179.69 | 2,577 |
| 2025-11-03 | 190.00 | 195.00 | 187.00 | 190.00 | 179.69 | 13,518 |
| 2025-10-31 | 190.00 | 194.40 | 188.23 | 190.00 | 179.69 | 225 |
| 2025-10-30 | 190.00 | 195.00 | 186.00 | 190.00 | 179.69 | 11,149 |
| 2025-10-29 | 190.00 | 194.40 | 187.87 | 190.00 | 179.69 | 3,722 |
| 2025-10-28 | 188.00 | 195.00 | 188.00 | 190.00 | 179.69 | 10,501 |
| 2025-10-27 | 187.50 | 191.26 | 187.17 | 187.50 | 177.32 | 7,134 |
| 2025-10-24 | 195.00 | 200.00 | 185.00 | 187.50 | 177.32 | 13,445 |
| 2025-10-23 | 195.00 | 200.00 | 190.00 | 195.00 | 184.41 | 2 |
| 2025-10-22 | 195.00 | 200.00 | 190.00 | 195.00 | 181.29 | 383 |
| 2025-10-21 | 195.00 | 197.00 | 194.90 | 195.00 | 181.29 | 2,002 |
| 2025-10-20 | 195.00 | 200.00 | 190.00 | 195.00 | 181.29 | 4,006 |
← NewerPage 5 of 5 · 252 trading days
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.