M Winkworth PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 200.00 | 200.00 | 200.00 | 200.00 | 177.15 | 0 |
| 2025-02-17 | 200.00 | 200.00 | 200.00 | 200.00 | 177.15 | 0 |
| 2025-02-14 | 200.00 | 200.00 | 200.00 | 200.00 | 177.15 | 0 |
| 2025-02-13 | 200.00 | 210.00 | 192.60 | 200.00 | 177.15 | 2,472 |
| 2025-02-12 | 200.00 | 203.25 | 195.00 | 200.00 | 177.15 | 3,710 |
| 2025-02-11 | 200.00 | 200.00 | 200.00 | 200.00 | 177.15 | 0 |
| 2025-02-10 | 200.00 | 200.00 | 193.00 | 200.00 | 177.15 | 1 |
| 2025-02-07 | 200.00 | 210.00 | 200.00 | 200.00 | 177.15 | 4 |
| 2025-02-06 | 200.00 | 210.00 | 196.80 | 210.00 | 186.00 | 9,832 |
| 2025-02-05 | 200.00 | 209.80 | 200.00 | 200.00 | 177.15 | 6,082 |
| 2025-02-04 | 200.00 | 210.00 | 194.20 | 200.00 | 177.15 | 319 |
| 2025-02-03 | 200.00 | 203.70 | 190.00 | 200.00 | 177.15 | 3,971 |
| 2025-01-31 | 200.00 | 209.80 | 200.00 | 200.00 | 177.15 | 2,724 |
| 2025-01-30 | 200.00 | 200.00 | 200.00 | 200.00 | 177.15 | 0 |
| 2025-01-29 | 200.00 | 200.00 | 200.00 | 200.00 | 177.15 | 0 |
| 2025-01-28 | 200.00 | 200.00 | 195.00 | 200.00 | 177.15 | 776 |
| 2025-01-27 | 200.00 | 207.00 | 192.60 | 200.00 | 177.15 | 1,969 |
| 2025-01-24 | 200.00 | 210.00 | 196.00 | 200.00 | 177.15 | 3,040 |
| 2025-01-23 | 214.00 | 214.00 | 214.00 | 214.00 | 189.55 | 120 |
| 2025-01-22 | 200.00 | 209.80 | 192.60 | 200.00 | 174.22 | 1,058 |
| 2025-01-21 | 200.00 | 207.48 | 200.00 | 200.00 | 174.22 | 1,751 |
| 2025-01-20 | 200.00 | 201.60 | 200.00 | 200.00 | 174.22 | 4,668 |
| 2025-01-17 | 200.00 | 210.00 | 193.25 | 210.00 | 182.94 | 10,606 |
| 2025-01-16 | 200.00 | 207.00 | 197.20 | 200.00 | 174.22 | 4,405 |
| 2025-01-15 | 196.60 | 200.00 | 196.60 | 200.00 | 174.22 | 5,632 |
| 2025-01-14 | 195.00 | 195.00 | 195.00 | 195.00 | 169.87 | 0 |
| 2025-01-13 | 195.00 | 195.00 | 190.75 | 195.00 | 169.87 | 5,445 |
| 2025-01-10 | 195.00 | 199.90 | 191.50 | 195.00 | 169.87 | 1,620 |
| 2025-01-09 | 195.00 | 195.00 | 192.10 | 195.00 | 169.87 | 26 |
| 2025-01-08 | 195.00 | 200.00 | 190.00 | 195.00 | 169.87 | 7,037 |
| 2025-01-07 | 195.00 | 195.00 | 195.00 | 195.00 | 169.87 | 0 |
| 2025-01-06 | 195.00 | 196.00 | 193.75 | 195.00 | 169.87 | 1,585 |
| 2025-01-03 | 195.00 | 196.59 | 195.00 | 195.00 | 169.87 | 2,500 |
| 2025-01-02 | 195.00 | 199.90 | 190.70 | 195.00 | 169.87 | 1,160 |
| 2024-12-31 | 195.00 | 195.00 | 195.00 | 195.00 | 169.87 | 0 |
| 2024-12-30 | 195.00 | 196.59 | 193.00 | 195.00 | 169.87 | 284 |
| 2024-12-27 | 195.00 | 196.59 | 195.00 | 195.00 | 169.87 | 1,288 |
| 2024-12-24 | 195.00 | 195.00 | 195.00 | 195.00 | 169.87 | 0 |
| 2024-12-23 | 195.00 | 195.00 | 195.00 | 195.00 | 169.87 | 0 |
| 2024-12-20 | 195.00 | 200.00 | 195.00 | 195.00 | 169.87 | 3,006 |
| 2024-12-19 | 191.00 | 193.86 | 191.00 | 191.00 | 166.38 | 230 |
| 2024-12-18 | 191.00 | 193.86 | 182.00 | 191.00 | 166.38 | 144 |
| 2024-12-17 | 191.00 | 191.00 | 191.00 | 191.00 | 166.38 | 0 |
| 2024-12-16 | 191.00 | 195.00 | 183.26 | 191.00 | 166.38 | 54 |
| 2024-12-13 | 191.00 | 199.82 | 182.00 | 191.00 | 166.38 | 102 |
| 2024-12-12 | 191.00 | 200.00 | 182.00 | 191.00 | 166.38 | 604 |
| 2024-12-11 | 191.00 | 191.00 | 191.00 | 191.00 | 166.38 | 0 |
| 2024-12-10 | 191.00 | 191.00 | 191.00 | 191.00 | 166.38 | 0 |
| 2024-12-09 | 191.00 | 191.00 | 191.00 | 191.00 | 166.38 | 0 |
| 2024-12-06 | 191.00 | 191.00 | 191.00 | 191.00 | 166.38 | 0 |
| 2024-12-05 | 191.00 | 194.06 | 191.00 | 191.00 | 166.38 | 11 |
| 2024-12-04 | 191.00 | 194.06 | 186.90 | 191.00 | 166.38 | 464 |
| 2024-12-03 | 195.00 | 200.00 | 181.50 | 191.00 | 166.38 | 26,906 |
| 2024-12-02 | 195.00 | 200.00 | 190.00 | 195.00 | 169.87 | 339 |
| 2024-11-29 | 195.00 | 197.00 | 188.00 | 195.00 | 169.87 | 2,229 |
| 2024-11-28 | 195.00 | 199.90 | 190.00 | 195.00 | 169.87 | 7 |
| 2024-11-27 | 195.00 | 200.00 | 188.00 | 195.00 | 169.87 | 10,490 |
| 2024-11-26 | 195.00 | 200.00 | 190.00 | 195.00 | 169.87 | 30 |
| 2024-11-25 | 195.00 | 197.55 | 190.00 | 195.00 | 169.87 | 173 |
| 2024-11-22 | 195.00 | 200.00 | 188.00 | 188.00 | 163.77 | 746 |
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.