M Winkworth PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	212.00	217.89	208.80	212.00	190.85	7,688
2025-05-15	212.00	220.00	212.00	212.00	190.85	347
2025-05-14	207.00	214.89	204.50	212.00	190.85	6,466
2025-05-13	205.00	210.00	200.00	207.00	186.35	3,709
2025-05-12	205.00	209.90	204.75	205.00	184.55	36,240
2025-05-09	205.00	205.00	200.00	205.00	184.55	16,499
2025-05-08	205.00	205.00	202.20	205.00	184.55	6,313
2025-05-07	205.00	210.00	200.00	205.00	184.55	2,590
2025-05-06	205.00	205.00	200.70	205.00	184.55	153
2025-05-02	205.00	205.00	205.00	205.00	184.55	0
2025-05-01	205.00	210.00	200.00	205.00	184.55	125
2025-04-30	205.00	205.00	200.70	205.00	184.55	1
2025-04-29	205.00	210.00	205.00	205.00	184.55	1,000
2025-04-28	205.00	209.90	205.00	205.00	184.55	1
2025-04-25	205.00	210.00	205.00	205.00	184.55	6,118
2025-04-24	205.00	210.00	200.00	210.00	189.05	10,344
2025-04-23	205.00	210.00	200.00	205.00	184.55	3,455
2025-04-22	205.00	214.00	200.00	205.00	184.55	6,373
2025-04-17	205.00	209.50	203.34	205.00	184.55	24,061
2025-04-16	202.27	210.00	202.27	205.00	181.58	15,200
2025-04-15	202.00	210.00	194.00	202.00	178.92	4,869
2025-04-14	202.00	203.75	202.00	202.00	178.92	2,451
2025-04-11	202.00	210.00	194.00	202.00	178.92	524
2025-04-10	202.00	206.00	202.00	202.00	178.92	3,034
2025-04-09	202.00	210.00	194.00	202.00	178.92	344
2025-04-08	200.50	210.00	193.00	195.00	172.72	17,437
2025-04-07	210.00	220.00	200.00	200.50	177.59	4,034
2025-04-04	212.00	220.00	200.00	210.00	186.00	3,846
2025-04-03	207.00	212.00	204.00	212.00	187.78	1,955
2025-04-02	205.00	211.00	200.00	207.00	183.35	9,040
2025-04-01	197.50	210.00	195.00	210.00	186.00	13,478
2025-03-31	197.50	200.00	195.00	197.50	174.93	6,581
2025-03-28	197.50	199.95	197.50	197.50	174.93	2
2025-03-27	197.50	197.70	197.50	197.50	174.93	2,527
2025-03-26	197.50	200.00	195.00	197.50	174.93	1,545
2025-03-25	200.00	200.00	195.00	197.50	174.93	6,939
2025-03-24	200.00	200.00	195.00	197.50	174.93	1,407
2025-03-21	202.50	210.00	195.00	197.50	174.93	11,774
2025-03-20	202.50	208.50	202.50	202.50	179.36	2,398
2025-03-19	202.50	210.00	198.10	202.50	179.36	876
2025-03-18	202.50	208.90	202.50	202.50	179.36	762
2025-03-17	202.50	210.00	195.00	202.50	179.36	224
2025-03-14	202.50	210.00	198.00	202.50	179.36	4,784
2025-03-13	202.50	210.00	195.00	202.50	179.36	2
2025-03-12	202.50	209.85	201.00	202.50	179.36	606
2025-03-11	202.50	210.00	202.50	202.50	179.36	535
2025-03-10	202.50	210.00	202.50	202.50	179.36	1,051
2025-03-07	202.50	210.00	196.00	202.50	179.36	16
2025-03-06	202.50	202.50	202.50	202.50	179.36	0
2025-03-05	202.50	209.00	195.00	202.50	179.36	130
2025-03-04	205.00	210.00	202.50	202.50	179.36	86
2025-03-03	205.00	209.00	201.50	205.00	181.58	12,919
2025-02-28	205.00	205.00	204.75	205.00	181.58	158
2025-02-27	205.00	210.00	200.50	206.00	182.46	2,390
2025-02-26	205.00	205.50	205.00	205.00	181.58	2,500
2025-02-25	202.50	210.00	195.00	205.00	181.58	3,971
2025-02-24	200.00	210.00	195.00	202.50	179.36	1,171
2025-02-21	200.00	210.00	190.00	200.00	177.15	2,576
2025-02-20	200.00	208.89	200.00	200.00	177.15	1,144
2025-02-19	200.00	205.55	200.00	200.00	177.15	216

← NewerPage 7 of 22 · 1,262 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.