M Winkworth PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 195.00 | 200.00 | 188.00 | 188.00 | 163.77 | 746 |
| 2024-11-21 | 195.00 | 200.00 | 190.00 | 195.00 | 169.87 | 308 |
| 2024-11-20 | 195.00 | 197.60 | 190.00 | 195.00 | 169.87 | 219 |
| 2024-11-19 | 195.00 | 200.00 | 195.00 | 195.00 | 169.87 | 12 |
| 2024-11-18 | 195.00 | 200.00 | 191.25 | 195.00 | 169.87 | 1,431 |
| 2024-11-15 | 195.00 | 200.00 | 190.00 | 195.00 | 169.87 | 413 |
| 2024-11-14 | 195.00 | 200.00 | 190.00 | 195.00 | 169.87 | 506 |
| 2024-11-13 | 195.00 | 200.00 | 190.00 | 195.00 | 169.87 | 14 |
| 2024-11-12 | 195.00 | 200.00 | 190.00 | 195.00 | 169.87 | 7,657 |
| 2024-11-11 | 195.00 | 200.00 | 188.00 | 188.00 | 163.77 | 31 |
| 2024-11-08 | 195.00 | 199.90 | 190.00 | 191.00 | 166.38 | 22 |
| 2024-11-07 | 195.00 | 195.00 | 190.00 | 195.00 | 169.87 | 5 |
| 2024-11-06 | 195.00 | 199.90 | 190.00 | 195.00 | 169.87 | 107 |
| 2024-11-05 | 195.00 | 199.90 | 190.00 | 195.00 | 169.87 | 5,401 |
| 2024-11-04 | 195.00 | 200.00 | 195.00 | 195.00 | 169.87 | 5,012 |
| 2024-11-01 | 195.00 | 200.00 | 190.70 | 195.00 | 169.87 | 248 |
| 2024-10-31 | 185.00 | 200.00 | 180.00 | 185.00 | 161.16 | 7,825 |
| 2024-10-30 | 185.00 | 190.00 | 180.00 | 185.00 | 161.16 | 25,397 |
| 2024-10-29 | 190.00 | 190.00 | 176.00 | 180.00 | 156.80 | 3,603 |
| 2024-10-28 | 195.00 | 200.00 | 186.00 | 193.00 | 168.13 | 2,479 |
| 2024-10-25 | 195.00 | 200.00 | 190.00 | 195.00 | 169.87 | 70 |
| 2024-10-24 | 195.00 | 200.00 | 190.00 | 195.00 | 169.87 | 34 |
| 2024-10-23 | 195.00 | 200.00 | 190.00 | 195.00 | 169.87 | 532 |
| 2024-10-22 | 195.00 | 200.00 | 190.00 | 195.00 | 169.87 | 5,075 |
| 2024-10-21 | 195.00 | 200.00 | 195.00 | 195.00 | 169.87 | 117 |
| 2024-10-18 | 201.00 | 210.00 | 185.10 | 195.00 | 169.87 | 13,399 |
| 2024-10-17 | 201.00 | 210.00 | 192.00 | 210.00 | 182.94 | 1,241 |
| 2024-10-16 | 202.00 | 210.00 | 199.80 | 202.00 | 173.35 | 761 |
| 2024-10-15 | 202.00 | 210.00 | 199.95 | 202.00 | 173.35 | 1,002 |
| 2024-10-14 | 202.00 | 210.00 | 200.20 | 202.00 | 173.35 | 4,448 |
| 2024-10-11 | 202.00 | 210.00 | 200.40 | 202.00 | 173.35 | 518 |
| 2024-10-10 | 203.00 | 210.00 | 200.80 | 202.00 | 173.35 | 13,352 |
| 2024-10-09 | 203.00 | 214.00 | 202.00 | 202.00 | 173.35 | 20 |
| 2024-10-08 | 202.00 | 202.00 | 197.30 | 202.00 | 173.35 | 147 |
| 2024-10-07 | 202.00 | 212.00 | 197.30 | 202.00 | 173.35 | 2,085 |
| 2024-10-04 | 202.00 | 210.00 | 194.00 | 194.00 | 166.49 | 136 |
| 2024-10-03 | 202.00 | 214.00 | 194.00 | 202.00 | 173.35 | 2,060 |
| 2024-10-02 | 202.00 | 210.00 | 201.45 | 202.00 | 173.35 | 4,846 |
| 2024-10-01 | 196.35 | 214.00 | 196.35 | 202.00 | 173.35 | 10,614 |
| 2024-09-30 | 196.00 | 200.00 | 193.70 | 196.00 | 168.20 | 920 |
| 2024-09-27 | 203.00 | 210.00 | 193.50 | 196.00 | 168.20 | 31,427 |
| 2024-09-26 | 203.80 | 203.80 | 196.00 | 203.00 | 174.21 | 21,274 |
| 2024-09-25 | 203.00 | 203.00 | 203.00 | 203.00 | 174.21 | 0 |
| 2024-09-24 | 204.00 | 212.00 | 196.00 | 203.00 | 174.21 | 4,467 |
| 2024-09-23 | 206.00 | 209.50 | 206.00 | 206.00 | 176.79 | 122 |
| 2024-09-20 | 206.00 | 206.00 | 206.00 | 206.00 | 176.79 | 0 |
| 2024-09-19 | 204.00 | 212.00 | 200.00 | 206.00 | 176.79 | 4,792 |
| 2024-09-18 | 206.00 | 209.50 | 206.00 | 206.00 | 176.79 | 546 |
| 2024-09-17 | 206.00 | 212.00 | 200.00 | 206.00 | 176.79 | 3,628 |
| 2024-09-16 | 206.00 | 206.00 | 206.00 | 206.00 | 176.79 | 0 |
| 2024-09-13 | 206.00 | 206.00 | 200.00 | 206.00 | 176.79 | 1 |
| 2024-09-12 | 206.00 | 212.00 | 206.00 | 206.00 | 176.79 | 119,920 |
| 2024-09-11 | 206.00 | 207.00 | 206.00 | 206.00 | 176.79 | 3,035 |
| 2024-09-10 | 204.00 | 204.50 | 196.98 | 203.00 | 174.21 | 3,779 |
| 2024-09-09 | 208.20 | 208.20 | 200.00 | 205.00 | 175.93 | 35,892 |
| 2024-09-06 | 210.00 | 216.00 | 210.00 | 210.00 | 180.22 | 2,785 |
| 2024-09-05 | 210.00 | 216.00 | 210.00 | 210.00 | 180.22 | 3 |
| 2024-09-04 | 210.00 | 216.00 | 204.00 | 210.00 | 180.22 | 1,833 |
| 2024-09-03 | 210.00 | 216.00 | 204.00 | 210.00 | 180.22 | 33 |
| 2024-09-02 | 210.00 | 216.00 | 204.00 | 210.00 | 180.22 | 5,048 |
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.