M Winkworth PLC (WINK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:17PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 172.50 | 175.00 | 165.00 | 170.00 | 170.00 | 4,079 |
| 30 Apr 2024 | 175.00 | 180.00 | 170.00 | 172.50 | 172.50 | 861 |
| 29 Apr 2024 | 172.50 | 180.00 | 170.00 | 175.00 | 175.00 | 9,812 |
| 26 Apr 2024 | 172.50 | 180.00 | 173.73 | 176.00 | 176.00 | 3,273 |
| 25 Apr 2024 | 172.50 | 170.00 | 170.00 | 170.00 | 170.00 | 147 |
| 24 Apr 2024 | 172.50 | 173.64 | 170.00 | 175.00 | 175.00 | 6,320 |
| 23 Apr 2024 | 172.50 | 180.00 | 173.73 | 175.00 | 175.00 | 721 |
| 22 Apr 2024 | 172.50 | 176.00 | 170.00 | 175.00 | 175.00 | 1,664 |
| 19 Apr 2024 | 172.50 | 174.44 | 172.00 | 175.00 | 175.00 | 4,500 |
| 18 Apr 2024 | 172.50 | 176.00 | 176.00 | 175.00 | 175.00 | 11 |
| 18 Apr 2024 | 3 Dividend | |||||
| 17 Apr 2024 | 162.50 | 177.00 | 160.00 | 175.00 | 172.00 | 20,361 |
| 16 Apr 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 159.71 | - |
| 15 Apr 2024 | 162.50 | 170.00 | 168.35 | 162.50 | 159.71 | 1,597 |
| 12 Apr 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 159.71 | - |
| 11 Apr 2024 | 160.00 | 168.95 | 155.00 | 162.50 | 159.71 | 5,749 |
| 10 Apr 2024 | 162.41 | 165.00 | 162.41 | 160.00 | 157.26 | 2,410 |
| 09 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 157.26 | - |
| 08 Apr 2024 | 162.50 | 162.49 | 162.49 | 160.00 | 157.26 | 1,967 |
| 05 Apr 2024 | 162.50 | 165.00 | 162.80 | 160.00 | 157.26 | 3,069 |
| 04 Apr 2024 | 162.50 | 163.49 | 155.70 | 160.00 | 157.26 | 311 |
| 03 Apr 2024 | 162.50 | 165.44 | 155.96 | 165.00 | 162.17 | 12,184 |
| 02 Apr 2024 | 162.50 | 170.00 | 158.15 | 162.50 | 159.71 | 1,990 |
| 28 Mar 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 159.71 | - |
| 27 Mar 2024 | 162.50 | 156.00 | 155.00 | 162.50 | 159.71 | 6,560 |
| 26 Mar 2024 | 162.50 | 155.00 | 155.00 | 162.50 | 159.71 | 2 |
| 25 Mar 2024 | 162.50 | 160.00 | 158.15 | 162.50 | 159.71 | 11,600 |
| 22 Mar 2024 | 162.50 | 165.25 | 165.25 | 162.50 | 159.71 | 58 |
| 21 Mar 2024 | 162.50 | 160.00 | 160.00 | 162.50 | 159.71 | 41 |
| 20 Mar 2024 | 162.50 | 170.00 | 155.00 | 162.50 | 159.71 | 401 |
| 19 Mar 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 159.71 | - |
| 18 Mar 2024 | 162.50 | 165.70 | 160.65 | 162.50 | 159.71 | 1,941 |
| 15 Mar 2024 | 162.50 | 166.22 | 161.25 | 162.50 | 159.71 | 4,183 |
| 14 Mar 2024 | 162.50 | 166.85 | 160.52 | 162.50 | 159.71 | 4,852 |
| 13 Mar 2024 | 162.50 | 169.00 | 160.05 | 162.50 | 159.71 | 2,972 |
| 12 Mar 2024 | 162.50 | 167.75 | 160.00 | 162.50 | 159.71 | 676 |
| 11 Mar 2024 | 162.50 | 166.45 | 156.65 | 162.50 | 159.71 | 4,900 |
| 08 Mar 2024 | 162.50 | 160.00 | 160.00 | 162.50 | 159.71 | 14 |
| 07 Mar 2024 | 162.50 | 170.00 | 170.00 | 162.50 | 159.71 | 58 |
| 06 Mar 2024 | 162.50 | 170.00 | 164.73 | 162.50 | 159.71 | 1,583 |
| 05 Mar 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 159.71 | - |
| 04 Mar 2024 | 162.50 | 163.22 | 163.22 | 162.50 | 159.71 | 715 |
| 01 Mar 2024 | 162.50 | 163.22 | 163.22 | 162.50 | 159.71 | 855 |
| 29 Feb 2024 | 162.50 | 164.40 | 155.55 | 162.50 | 159.71 | 3,595 |
| 28 Feb 2024 | 170.00 | 166.00 | 155.00 | 162.50 | 159.71 | 9,355 |
| 27 Feb 2024 | 170.00 | 165.00 | 165.00 | 170.00 | 167.09 | 1,000 |
| 26 Feb 2024 | 170.00 | 175.00 | 165.00 | 170.00 | 167.09 | 10,539 |
| 23 Feb 2024 | 170.00 | 170.00 | 166.10 | 170.00 | 167.09 | 9,993 |
| 22 Feb 2024 | 170.00 | 168.44 | 168.44 | 170.00 | 167.09 | 1,781 |
| 21 Feb 2024 | 170.00 | 168.60 | 166.76 | 170.00 | 167.09 | 1,257 |
| 20 Feb 2024 | 170.00 | 168.75 | 165.70 | 170.00 | 167.09 | 1,088 |
| 19 Feb 2024 | 170.00 | 175.00 | 166.50 | 170.00 | 167.09 | 9,770 |
| 16 Feb 2024 | 170.00 | 169.49 | 165.00 | 170.00 | 167.09 | 877 |
| 15 Feb 2024 | 170.00 | 170.00 | 165.50 | 170.00 | 167.09 | 7,446 |
| 14 Feb 2024 | 172.50 | 175.00 | 165.00 | 170.00 | 167.09 | 85 |
| 13 Feb 2024 | 170.00 | 175.00 | 169.90 | 170.00 | 167.09 | 223 |
| 12 Feb 2024 | 170.00 | 169.98 | 169.98 | 170.00 | 167.09 | 118 |
| 09 Feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 167.09 | 100 |
| 08 Feb 2024 | 170.00 | 170.32 | 167.66 | 170.00 | 167.09 | 11,830 |
| 07 Feb 2024 | 170.00 | 170.45 | 167.00 | 170.00 | 167.09 | 3,860 |
| 06 Feb 2024 | 170.00 | 165.00 | 165.00 | 170.00 | 167.09 | 2 |
| 05 Feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 167.09 | - |
| 02 Feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 167.09 | - |
| 01 Feb 2024 | 170.00 | 175.00 | 167.76 | 170.00 | 167.09 | 1,005 |
| 31 Jan 2024 | 170.00 | 175.00 | 170.74 | 170.00 | 167.09 | 1,001 |
| 30 Jan 2024 | 170.00 | 168.13 | 165.00 | 170.00 | 167.09 | 621 |
| 29 Jan 2024 | 170.00 | 173.00 | 165.00 | 170.00 | 167.09 | 3,914 |
| 26 Jan 2024 | 170.00 | 171.22 | 167.76 | 170.00 | 167.09 | 3,040 |
| 25 Jan 2024 | 170.00 | 168.60 | 167.66 | 170.00 | 167.09 | 4,759 |
| 24 Jan 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 167.09 | - |
| 23 Jan 2024 | 170.00 | 170.00 | 165.00 | 170.00 | 167.09 | 2,798 |
| 22 Jan 2024 | 170.00 | 171.99 | 171.48 | 170.00 | 167.09 | 5,718 |
| 19 Jan 2024 | 170.00 | 165.00 | 165.00 | 170.00 | 167.09 | 8 |
| 18 Jan 2024 | 170.00 | 173.75 | 167.66 | 170.00 | 167.09 | 14,324 |
| 18 Jan 2024 | 3 Dividend | |||||
| 17 Jan 2024 | 162.50 | 174.00 | 162.05 | 170.00 | 164.14 | 17,701 |
| 16 Jan 2024 | 160.00 | 170.00 | 155.00 | 162.50 | 156.90 | 9,496 |
| 15 Jan 2024 | 160.00 | 165.00 | 164.30 | 160.00 | 154.48 | 1,525 |
| 12 Jan 2024 | 160.00 | 165.00 | 164.30 | 160.00 | 154.48 | 591 |
| 11 Jan 2024 | 160.00 | 165.00 | 157.55 | 160.00 | 154.48 | 833 |
| 10 Jan 2024 | 157.50 | 164.30 | 155.00 | 160.00 | 154.48 | 7,834 |
| 09 Jan 2024 | 157.50 | 163.95 | 163.95 | 157.50 | 152.07 | 1 |
| 08 Jan 2024 | 157.50 | 165.00 | 163.24 | 157.50 | 152.07 | 3,006 |
| 05 Jan 2024 | 157.50 | 163.24 | 150.00 | 157.50 | 152.07 | 159 |
| 04 Jan 2024 | 157.50 | 161.98 | 161.98 | 157.50 | 152.07 | 5,250 |
| 03 Jan 2024 | 155.00 | 165.00 | 153.68 | 157.50 | 152.07 | 13,625 |
| 02 Jan 2024 | 147.50 | 160.00 | 145.00 | 155.00 | 149.65 | 4,605 |
| 29 Dec 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 142.41 | - |
| 28 Dec 2023 | 147.50 | 155.00 | 153.74 | 147.50 | 142.41 | 1,615 |
| 27 Dec 2023 | 147.50 | 154.00 | 153.74 | 147.50 | 142.41 | 1,958 |
| 22 Dec 2023 | 147.50 | 153.95 | 153.95 | 147.50 | 142.41 | 10 |
| 21 Dec 2023 | 147.50 | 155.00 | 153.74 | 147.50 | 142.41 | 76 |
| 20 Dec 2023 | 147.50 | 155.00 | 149.00 | 147.50 | 142.41 | 1,217 |
| 19 Dec 2023 | 147.50 | 149.00 | 149.00 | 149.00 | 143.86 | 66 |
| 18 Dec 2023 | 147.50 | 153.95 | 149.00 | 149.00 | 143.86 | 715 |
| 15 Dec 2023 | 147.50 | 154.00 | 154.00 | 147.50 | 142.41 | 8,542 |
| 14 Dec 2023 | 145.00 | 148.00 | 140.00 | 147.50 | 142.41 | 1,542 |
| 13 Dec 2023 | 145.00 | 148.00 | 148.00 | 145.00 | 140.00 | 20 |
| 12 Dec 2023 | 147.50 | 148.00 | 140.00 | 145.00 | 140.00 | 8,268 |
| 11 Dec 2023 | 147.50 | 155.00 | 143.55 | 147.50 | 142.41 | 2,414 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.