M Winkworth PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 205.00 | 210.00 | 200.00 | 205.00 | 190.59 | 2,204 |
| 2025-08-08 | 205.00 | 205.00 | 205.00 | 205.00 | 190.59 | 0 |
| 2025-08-07 | 205.00 | 210.00 | 201.00 | 205.00 | 190.59 | 296 |
| 2025-08-06 | 205.00 | 208.00 | 205.00 | 205.00 | 190.59 | 568 |
| 2025-08-05 | 207.00 | 210.00 | 201.00 | 205.00 | 190.59 | 3,408 |
| 2025-08-04 | 208.00 | 216.00 | 207.00 | 207.00 | 192.45 | 698 |
| 2025-08-01 | 208.00 | 216.00 | 200.00 | 208.00 | 193.38 | 99 |
| 2025-07-31 | 208.00 | 210.00 | 200.00 | 210.00 | 195.24 | 1,448 |
| 2025-07-30 | 208.00 | 214.00 | 201.12 | 208.00 | 193.38 | 3,440 |
| 2025-07-29 | 208.00 | 208.00 | 207.67 | 208.00 | 193.38 | 2,441 |
| 2025-07-28 | 208.00 | 215.84 | 205.20 | 210.00 | 195.24 | 7,206 |
| 2025-07-25 | 208.00 | 208.00 | 208.00 | 208.00 | 193.38 | 0 |
| 2025-07-24 | 208.00 | 216.00 | 208.00 | 208.00 | 193.38 | 7 |
| 2025-07-23 | 208.00 | 216.00 | 204.00 | 208.00 | 190.31 | 7,891 |
| 2025-07-22 | 210.00 | 216.00 | 210.00 | 214.00 | 195.80 | 10,465 |
| 2025-07-21 | 208.00 | 216.00 | 200.00 | 208.00 | 190.31 | 1,605 |
| 2025-07-18 | 205.00 | 215.50 | 200.00 | 208.00 | 190.31 | 1,493 |
| 2025-07-17 | 205.00 | 210.00 | 200.00 | 205.00 | 187.57 | 1,243 |
| 2025-07-16 | 205.00 | 210.00 | 205.00 | 205.00 | 184.55 | 3,071 |
| 2025-07-15 | 205.00 | 210.00 | 204.60 | 210.00 | 189.05 | 3,657 |
| 2025-07-14 | 205.00 | 210.00 | 205.00 | 205.00 | 184.55 | 1,664 |
| 2025-07-11 | 205.00 | 210.00 | 200.70 | 210.00 | 189.05 | 921 |
| 2025-07-10 | 205.00 | 205.00 | 203.11 | 205.00 | 184.55 | 58 |
| 2025-07-09 | 205.00 | 214.00 | 200.00 | 205.00 | 184.55 | 3,629 |
| 2025-07-08 | 205.00 | 210.00 | 202.60 | 205.00 | 184.55 | 1,328 |
| 2025-07-07 | 206.00 | 210.00 | 200.00 | 205.00 | 184.55 | 12,737 |
| 2025-07-04 | 206.00 | 210.00 | 206.00 | 206.00 | 185.45 | 456 |
| 2025-07-03 | 206.00 | 206.00 | 202.00 | 206.00 | 185.45 | 1,104 |
| 2025-07-02 | 206.00 | 210.00 | 202.00 | 206.00 | 185.45 | 8,039 |
| 2025-07-01 | 206.00 | 210.00 | 206.00 | 206.00 | 185.45 | 235 |
| 2025-06-30 | 206.00 | 209.92 | 206.00 | 206.00 | 185.45 | 475 |
| 2025-06-27 | 202.00 | 210.00 | 200.00 | 206.00 | 185.45 | 5,050 |
| 2025-06-26 | 202.00 | 207.00 | 202.00 | 202.00 | 181.85 | 6,300 |
| 2025-06-25 | 202.00 | 203.00 | 200.00 | 202.00 | 181.85 | 2,834 |
| 2025-06-24 | 202.00 | 204.00 | 200.00 | 202.00 | 181.85 | 66 |
| 2025-06-23 | 202.00 | 203.96 | 202.00 | 202.00 | 181.85 | 49 |
| 2025-06-20 | 202.00 | 204.00 | 200.00 | 202.00 | 181.85 | 3,954 |
| 2025-06-19 | 202.00 | 202.00 | 201.62 | 202.00 | 181.85 | 25 |
| 2025-06-18 | 202.00 | 204.00 | 200.00 | 202.00 | 181.85 | 5,358 |
| 2025-06-17 | 202.00 | 204.00 | 200.00 | 202.00 | 181.85 | 13,439 |
| 2025-06-16 | 202.00 | 204.00 | 202.00 | 202.00 | 181.85 | 600 |
| 2025-06-13 | 202.00 | 203.90 | 202.00 | 202.00 | 181.85 | 288 |
| 2025-06-12 | 202.00 | 203.96 | 202.00 | 202.00 | 181.85 | 715 |
| 2025-06-11 | 203.00 | 204.00 | 200.00 | 202.00 | 181.85 | 265 |
| 2025-06-10 | 205.00 | 206.00 | 203.00 | 203.00 | 182.75 | 132 |
| 2025-06-09 | 205.00 | 205.00 | 205.00 | 205.00 | 184.55 | 0 |
| 2025-06-06 | 205.00 | 214.00 | 200.00 | 205.00 | 184.55 | 19,689 |
| 2025-06-05 | 205.00 | 205.00 | 200.00 | 205.00 | 184.55 | 7,500 |
| 2025-06-04 | 205.00 | 210.00 | 200.00 | 205.00 | 184.55 | 4,145 |
| 2025-06-03 | 205.00 | 208.00 | 205.00 | 205.00 | 184.55 | 7,615 |
| 2025-06-02 | 205.00 | 208.50 | 200.00 | 205.00 | 184.55 | 8,229 |
| 2025-05-30 | 209.00 | 214.00 | 200.00 | 205.00 | 184.55 | 36,948 |
| 2025-05-29 | 216.00 | 218.00 | 200.00 | 209.00 | 188.15 | 63 |
| 2025-05-28 | 216.00 | 217.96 | 215.00 | 216.00 | 194.45 | 963 |
| 2025-05-27 | 216.00 | 218.00 | 214.00 | 216.00 | 194.45 | 29,560 |
| 2025-05-23 | 217.00 | 218.00 | 214.00 | 216.00 | 194.45 | 39 |
| 2025-05-22 | 217.00 | 220.00 | 214.00 | 220.00 | 198.05 | 6,991 |
| 2025-05-21 | 217.00 | 220.00 | 215.30 | 220.00 | 198.05 | 5,779 |
| 2025-05-20 | 217.00 | 220.00 | 214.00 | 220.00 | 198.05 | 5,170 |
| 2025-05-19 | 212.00 | 220.00 | 210.00 | 220.00 | 198.05 | 15,239 |
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.