M Winkworth PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 175.00 | 182.00 | 170.55 | 180.00 | 180.00 | 38,822 |
| 2026-10-15 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 2,694 |
| 2026-10-14 | 174.00 | 180.00 | 174.00 | 175.00 | 175.00 | 1,061 |
| 2026-10-13 | 172.50 | 180.00 | 170.25 | 172.50 | 172.50 | 1,480 |
| 2026-10-12 | 165.00 | 180.00 | 165.00 | 170.00 | 170.00 | 15,765 |
| 2026-10-09 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 6,127 |
| 2026-10-08 | 165.00 | 170.00 | 163.51 | 165.00 | 165.00 | 3,203 |
| 2026-10-07 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 462 |
| 2026-10-06 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 11 |
| 2026-10-05 | 165.00 | 170.41 | 165.00 | 165.00 | 165.00 | 1,560 |
| 2026-10-02 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 20,649 |
| 2026-10-01 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 48 |
| 2026-09-30 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 593 |
| 2026-09-29 | 165.00 | 167.80 | 165.00 | 165.00 | 165.00 | 1,516 |
| 2026-09-28 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 3,470 |
| 2026-09-25 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 1,448 |
| 2026-09-24 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-23 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 38 |
| 2026-09-22 | 165.00 | 167.85 | 165.00 | 165.00 | 165.00 | 12,226 |
| 2026-09-21 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 2,866 |
| 2026-09-18 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 10,327 |
Page 1 of 1 · 21 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.