M Winkworth PLC (WINK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:48PM BST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 177.50 | 183.05 | 183.05 | 177.50 | 177.50 | 241 |
| 23 Mar 2023 | 177.50 | 174.65 | 174.65 | 177.50 | 177.50 | 5 |
| 22 Mar 2023 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 21 Mar 2023 | 177.50 | 180.93 | 180.93 | 177.50 | 177.50 | 1,151 |
| 20 Mar 2023 | 182.50 | 180.75 | 180.75 | 177.50 | 177.50 | 3,425 |
| 17 Mar 2023 | 180.00 | 182.85 | 182.85 | 182.50 | 182.50 | 1,219 |
| 16 Mar 2023 | 180.00 | 182.85 | 180.00 | 182.50 | 182.50 | 680 |
| 15 Mar 2023 | 180.00 | 190.00 | 184.00 | 182.50 | 182.50 | 8,975 |
| 14 Mar 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 13 Mar 2023 | 180.00 | 183.70 | 175.00 | 180.00 | 180.00 | 5,020 |
| 10 Mar 2023 | 180.00 | 185.00 | 185.00 | 180.00 | 180.00 | 1 |
| 09 Mar 2023 | 180.00 | 184.00 | 176.50 | 180.00 | 180.00 | 4,089 |
| 08 Mar 2023 | 180.00 | 185.00 | 177.20 | 180.00 | 180.00 | 11,192 |
| 07 Mar 2023 | 177.50 | 170.00 | 170.00 | 177.50 | 177.50 | 12 |
| 06 Mar 2023 | 177.50 | 185.00 | 185.00 | 177.50 | 177.50 | 3 |
| 03 Mar 2023 | 172.50 | 180.00 | 180.00 | 177.50 | 177.50 | 500 |
| 02 Mar 2023 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| 01 Mar 2023 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | 139 |
| 28 Feb 2023 | 170.00 | 175.00 | 175.00 | 172.50 | 172.50 | 1,011 |
| 27 Feb 2023 | 170.00 | 165.00 | 165.00 | 170.00 | 170.00 | 1 |
| 24 Feb 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 23 Feb 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 22 Feb 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 21 Feb 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 20 Feb 2023 | 170.00 | 184.00 | 171.00 | 170.00 | 170.00 | 1,043 |
| 17 Feb 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 16 Feb 2023 | 170.00 | 175.00 | 171.00 | 170.00 | 170.00 | 48 |
| 15 Feb 2023 | 170.00 | 171.00 | 166.50 | 170.00 | 170.00 | 331 |
| 14 Feb 2023 | 170.00 | 171.00 | 168.10 | 170.00 | 170.00 | 53 |
| 13 Feb 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 10 Feb 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 09 Feb 2023 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 3,006 |
| 08 Feb 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 07 Feb 2023 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 13 |
| 06 Feb 2023 | 170.00 | 175.00 | 168.10 | 170.00 | 170.00 | 340 |
| 03 Feb 2023 | 170.00 | 168.10 | 168.10 | 170.00 | 170.00 | 13 |
| 02 Feb 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 01 Feb 2023 | 170.00 | 175.00 | 175.00 | 170.00 | 170.00 | 125 |
| 31 Jan 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 30 Jan 2023 | 170.00 | 183.00 | 167.50 | 170.00 | 170.00 | 802 |
| 27 Jan 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 26 Jan 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 25 Jan 2023 | 169.00 | 170.25 | 170.25 | 170.00 | 170.00 | 2,000 |
| 24 Jan 2023 | 167.50 | 168.00 | 168.00 | 169.00 | 169.00 | 2 |
| 23 Jan 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 20 Jan 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 19 Jan 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 19 Jan 2023 | 2.9 Dividend | |||||
| 18 Jan 2023 | 167.50 | 176.50 | 175.00 | 167.50 | 164.60 | 3,063 |
| 17 Jan 2023 | 167.50 | 176.50 | 168.00 | 167.50 | 164.60 | 5,011 |
| 16 Jan 2023 | 167.50 | 175.00 | 171.00 | 167.50 | 164.60 | 3,741 |
| 13 Jan 2023 | 167.50 | 172.50 | 161.00 | 167.50 | 164.60 | 15,101 |
| 12 Jan 2023 | 167.50 | 173.50 | 161.00 | 167.50 | 164.60 | 11,413 |
| 11 Jan 2023 | 160.00 | 165.00 | 162.50 | 167.50 | 164.60 | 15,501 |
| 10 Jan 2023 | 157.50 | 155.00 | 155.00 | 157.50 | 154.77 | 3 |
| 09 Jan 2023 | 157.50 | 165.00 | 155.00 | 157.50 | 154.77 | 1,690 |
| 06 Jan 2023 | 157.50 | 165.00 | 150.00 | 157.50 | 154.77 | 68 |
| 05 Jan 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 154.77 | - |
| 04 Jan 2023 | 157.50 | 165.00 | 155.00 | 157.50 | 154.77 | 12,792 |
| 03 Jan 2023 | 157.50 | 163.44 | 163.44 | 157.50 | 154.77 | 1,221 |
| 30 Dec 2022 | 155.00 | 163.44 | 163.44 | 157.50 | 154.77 | 488 |
| 29 Dec 2022 | 157.50 | 159.00 | 159.00 | 157.50 | 154.77 | 200 |
| 28 Dec 2022 | 152.50 | 164.00 | 158.50 | 157.50 | 154.77 | 2,062 |
| 23 Dec 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 149.86 | - |
| 22 Dec 2022 | 152.50 | 155.00 | 145.00 | 152.50 | 149.86 | 14,416 |
| 21 Dec 2022 | 155.00 | 160.00 | 158.50 | 159.00 | 156.25 | 1,371 |
| 20 Dec 2022 | 157.50 | 159.00 | 150.00 | 152.50 | 149.86 | 1,431 |
| 19 Dec 2022 | 155.00 | 159.00 | 159.00 | 159.00 | 156.25 | 100 |
| 16 Dec 2022 | 155.00 | 158.70 | 150.00 | 157.50 | 154.77 | 112 |
| 15 Dec 2022 | 157.50 | 165.00 | 150.00 | 157.50 | 154.77 | 102 |
| 14 Dec 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 154.77 | - |
| 13 Dec 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 154.77 | - |
| 12 Dec 2022 | 155.00 | 159.00 | 159.00 | 157.50 | 154.77 | 200 |
| 09 Dec 2022 | 155.00 | 159.90 | 159.90 | 157.50 | 154.77 | 625 |
| 08 Dec 2022 | 157.50 | 165.00 | 165.00 | 157.50 | 154.77 | 2 |
| 07 Dec 2022 | 157.50 | 165.00 | 159.99 | 157.50 | 154.77 | 107 |
| 06 Dec 2022 | 157.50 | 165.00 | 165.00 | 157.50 | 154.77 | 5 |
| 05 Dec 2022 | 165.00 | 165.00 | 165.00 | 157.50 | 154.77 | 15 |
| 02 Dec 2022 | 162.50 | 158.00 | 155.44 | 160.00 | 157.23 | 4,426 |
| 01 Dec 2022 | 162.50 | 162.50 | 162.50 | 162.50 | 159.69 | - |
| 30 Nov 2022 | 162.50 | 162.80 | 156.05 | 162.50 | 159.69 | 5,735 |
| 29 Nov 2022 | 162.50 | 170.00 | 160.00 | 162.50 | 159.69 | 2,519 |
| 28 Nov 2022 | 160.00 | 164.30 | 158.65 | 162.50 | 159.69 | 16,927 |
| 25 Nov 2022 | 160.00 | 159.00 | 157.55 | 160.00 | 157.23 | 2,400 |
| 24 Nov 2022 | 160.00 | 159.00 | 157.55 | 160.00 | 157.23 | 4,624 |
| 23 Nov 2022 | 160.00 | 159.00 | 157.55 | 160.00 | 157.23 | 2,400 |
| 22 Nov 2022 | 157.50 | 165.00 | 157.70 | 160.00 | 157.23 | 13,032 |
| 21 Nov 2022 | 157.50 | 165.00 | 150.00 | 157.50 | 154.77 | 3,651 |
| 18 Nov 2022 | 155.00 | 165.00 | 165.00 | 157.50 | 154.77 | 185 |
| 17 Nov 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 154.77 | - |
| 16 Nov 2022 | 152.50 | 160.00 | 160.00 | 157.50 | 154.77 | 1,828 |
| 15 Nov 2022 | 152.50 | 160.00 | 146.65 | 152.50 | 149.86 | 15,048 |
| 14 Nov 2022 | 152.50 | 158.00 | 154.00 | 152.50 | 149.86 | 370 |
| 11 Nov 2022 | 150.00 | 155.00 | 146.65 | 152.50 | 149.86 | 1,941 |
| 10 Nov 2022 | 147.50 | 147.50 | 147.50 | 147.50 | 144.95 | - |
| 09 Nov 2022 | 150.00 | 151.85 | 151.85 | 147.50 | 144.95 | 650 |
| 08 Nov 2022 | 147.50 | 152.10 | 151.85 | 147.50 | 144.95 | 1,743 |
| 07 Nov 2022 | 150.00 | 152.50 | 141.95 | 147.50 | 144.95 | 4,299 |
| 04 Nov 2022 | 150.00 | 141.65 | 141.65 | 147.50 | 144.95 | 5,122 |
| 03 Nov 2022 | 147.50 | 151.10 | 140.00 | 147.50 | 144.95 | 7,501 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
