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 |
| 2026-09-17 | 165.00 | 170.00 | 164.40 | 165.00 | 165.00 | 721 |
| 2026-09-16 | 157.50 | 170.00 | 155.00 | 165.00 | 165.00 | 65,647 |
| 2026-09-15 | 172.50 | 180.00 | 172.40 | 172.50 | 172.50 | 103 |
| 2026-09-14 | 172.50 | 180.00 | 172.00 | 172.50 | 172.50 | 327 |
| 2026-09-11 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | 142 |
| 2026-09-10 | 172.50 | 172.50 | 172.40 | 172.50 | 172.50 | 250 |
| 2026-09-09 | 172.50 | 172.50 | 165.00 | 172.50 | 172.50 | 17,459 |
| 2026-09-08 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | 31 |
| 2026-09-07 | 172.50 | 172.50 | 172.40 | 172.50 | 172.50 | 12 |
| 2026-09-04 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | 88 |
| 2026-09-03 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | 35 |
| 2026-09-02 | 172.50 | 180.00 | 172.40 | 172.50 | 172.50 | 1,608 |
| 2026-09-01 | 172.50 | 172.50 | 166.25 | 172.50 | 172.50 | 2,965 |
| 2026-08-28 | 172.50 | 180.00 | 168.00 | 172.00 | 172.00 | 13,803 |
| 2026-08-27 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | 6 |
| 2026-08-26 | 172.50 | 172.50 | 170.80 | 172.50 | 172.50 | 377 |
| 2026-08-25 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | 63 |
| 2026-08-24 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | 483 |
| 2026-08-21 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | 9,378 |
| 2026-08-20 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | 2,413 |
| 2026-08-19 | 172.50 | 176.10 | 167.00 | 172.50 | 172.50 | 5,538 |
| 2026-08-18 | 172.50 | 172.50 | 167.05 | 172.50 | 172.50 | 1,924 |
| 2026-08-17 | 172.50 | 180.00 | 167.00 | 172.50 | 172.50 | 7,694 |
| 2026-08-14 | 172.50 | 180.00 | 172.50 | 172.50 | 172.50 | 1,805 |
| 2026-08-13 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | 5,012 |
| 2026-08-12 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | 15,652 |
| 2026-08-11 | 175.00 | 180.00 | 170.00 | 170.00 | 170.00 | 41,370 |
| 2026-08-10 | 170.22 | 180.00 | 170.22 | 175.00 | 175.00 | 18,084 |
| 2026-08-07 | 177.50 | 185.00 | 170.00 | 170.00 | 170.00 | 67,120 |
| 2026-08-06 | 177.50 | 185.00 | 170.00 | 177.50 | 177.50 | 408 |
| 2026-08-05 | 177.50 | 185.00 | 177.50 | 177.50 | 177.50 | 100 |
| 2026-08-04 | 177.50 | 185.00 | 170.00 | 177.50 | 177.50 | 56 |
| 2026-08-03 | 177.50 | 187.00 | 177.50 | 177.50 | 177.50 | 1,123 |
| 2026-07-31 | 177.50 | 187.00 | 170.00 | 177.50 | 177.50 | 5,020 |
| 2026-07-30 | 177.50 | 185.00 | 170.00 | 177.50 | 177.50 | 26 |
| 2026-07-29 | 176.70 | 176.70 | 171.00 | 171.00 | 171.00 | 6,137 |
| 2026-07-28 | 177.50 | 185.00 | 170.00 | 177.50 | 177.50 | 2,909 |
| 2026-07-27 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2026-07-24 | 177.50 | 185.00 | 177.50 | 177.50 | 177.50 | 566 |
Page 1 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.