M Winkworth PLC (WINK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 202.00 | 210.00 | 194.00 | 194.00 | 194.00 | 136 |
| 03 Oct 2024 | 202.00 | 214.00 | 194.00 | 202.00 | 202.00 | 2,060 |
| 02 Oct 2024 | 202.00 | 210.00 | 201.45 | 202.00 | 202.00 | 4,846 |
| 01 Oct 2024 | 196.00 | 214.00 | 196.35 | 202.00 | 202.00 | 10,614 |
| 30 Sept 2024 | 196.00 | 200.00 | 193.70 | 196.00 | 196.00 | 920 |
| 27 Sept 2024 | 203.00 | 210.00 | 193.50 | 196.00 | 196.00 | 31,427 |
| 26 Sept 2024 | 204.00 | 203.80 | 196.00 | 203.00 | 203.00 | 21,274 |
| 25 Sept 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 24 Sept 2024 | 204.00 | 212.00 | 196.00 | 203.00 | 203.00 | 4,467 |
| 23 Sept 2024 | 206.00 | 209.50 | 206.00 | 206.00 | 206.00 | 122 |
| 20 Sept 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 19 Sept 2024 | 204.00 | 212.00 | 200.00 | 206.00 | 206.00 | 4,792 |
| 18 Sept 2024 | 206.00 | 209.50 | 209.50 | 206.00 | 206.00 | 546 |
| 17 Sept 2024 | 206.00 | 212.00 | 200.00 | 206.00 | 206.00 | 3,628 |
| 16 Sept 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 13 Sept 2024 | 206.00 | 200.00 | 200.00 | 206.00 | 206.00 | 1 |
| 12 Sept 2024 | 204.00 | 212.00 | 206.84 | 206.00 | 206.00 | 2,420 |
| 11 Sept 2024 | 204.00 | 207.00 | 206.95 | 206.00 | 206.00 | 3,035 |
| 10 Sept 2024 | 204.00 | 204.50 | 196.98 | 203.00 | 203.00 | 3,779 |
| 09 Sept 2024 | 210.00 | 208.20 | 200.00 | 205.00 | 205.00 | 3,010 |
| 06 Sept 2024 | 210.00 | 216.00 | 213.00 | 210.00 | 210.00 | 2,785 |
| 05 Sept 2024 | 210.00 | 216.00 | 216.00 | 210.00 | 210.00 | 3 |
| 04 Sept 2024 | 210.00 | 216.00 | 204.00 | 210.00 | 210.00 | 1,833 |
| 03 Sept 2024 | 210.00 | 216.00 | 204.00 | 210.00 | 210.00 | 33 |
| 02 Sept 2024 | 210.00 | 216.00 | 204.00 | 210.00 | 210.00 | 5,048 |
| 30 Aug 2024 | 210.00 | 216.00 | 204.00 | 210.00 | 210.00 | 15 |
| 29 Aug 2024 | 210.00 | 215.88 | 207.10 | 210.00 | 210.00 | 6 |
| 28 Aug 2024 | 210.00 | 216.00 | 204.00 | 210.00 | 210.00 | 6,741 |
| 27 Aug 2024 | 210.00 | 214.60 | 204.00 | 210.00 | 210.00 | 4,751 |
| 23 Aug 2024 | 210.00 | 216.00 | 204.00 | 210.00 | 210.00 | 753 |
| 22 Aug 2024 | 210.00 | 206.75 | 204.00 | 210.00 | 210.00 | 494 |
| 21 Aug 2024 | 210.00 | 215.88 | 208.20 | 210.00 | 210.00 | 2,446 |
| 20 Aug 2024 | 210.00 | 216.00 | 204.00 | 210.00 | 210.00 | 7 |
| 19 Aug 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 16 Aug 2024 | 205.00 | 214.00 | 209.05 | 210.00 | 210.00 | 7,376 |
| 15 Aug 2024 | 202.00 | 210.00 | 200.70 | 205.00 | 205.00 | 2,068 |
| 14 Aug 2024 | 202.00 | 210.00 | 194.00 | 202.00 | 202.00 | 258 |
| 13 Aug 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 12 Aug 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 09 Aug 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 08 Aug 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 07 Aug 2024 | 200.00 | 210.00 | 210.00 | 200.00 | 200.00 | 55 |
| 06 Aug 2024 | 201.00 | 197.40 | 197.40 | 200.00 | 200.00 | 5,069 |
| 05 Aug 2024 | 205.00 | 210.00 | 192.00 | 201.00 | 201.00 | 9,425 |
| 02 Aug 2024 | 205.00 | 208.50 | 202.00 | 205.00 | 205.00 | 8,598 |
| 01 Aug 2024 | 200.00 | 210.00 | 190.00 | 205.00 | 205.00 | 16,937 |
| 31 July 2024 | 200.00 | 210.00 | 190.00 | 200.00 | 200.00 | 1,036 |
| 30 July 2024 | 205.00 | 210.00 | 190.00 | 200.00 | 200.00 | 4,705 |
| 29 July 2024 | 205.00 | 208.00 | 200.00 | 205.00 | 205.00 | 45 |
| 26 July 2024 | 205.00 | 201.60 | 200.00 | 205.00 | 205.00 | 1,515 |
| 25 July 2024 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 7 |
| 24 July 2024 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 1,400 |
| 23 July 2024 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 1,222 |
| 22 July 2024 | 202.00 | 210.00 | 194.00 | 205.00 | 205.00 | 18,289 |
| 19 July 2024 | 200.00 | 208.75 | 190.00 | 190.00 | 190.00 | 11,440 |
| 18 July 2024 | 200.00 | 210.00 | 190.00 | 200.00 | 200.00 | 4,872 |
| 18 July 2024 | 3 Dividend | |||||
| 17 July 2024 | 200.00 | 210.00 | 190.00 | 200.00 | 197.00 | 3,457 |
| 16 July 2024 | 200.00 | 210.00 | 191.40 | 200.00 | 197.00 | 4,750 |
| 15 July 2024 | 200.00 | 210.00 | 191.40 | 200.00 | 197.00 | 10,540 |
| 12 July 2024 | 200.00 | 209.80 | 191.40 | 200.00 | 197.00 | 1,477 |
| 11 July 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 197.00 | - |
| 10 July 2024 | 195.00 | 200.00 | 199.50 | 200.00 | 197.00 | 3,518 |
| 09 July 2024 | 195.00 | 200.00 | 190.00 | 195.00 | 192.07 | 13 |
| 08 July 2024 | 195.00 | 200.00 | 190.00 | 195.00 | 192.07 | 2,175 |
| 05 July 2024 | 195.00 | 199.90 | 192.00 | 195.00 | 192.07 | 7,098 |
| 04 July 2024 | 195.00 | 200.00 | 192.05 | 195.00 | 192.07 | 2,065 |
| 03 July 2024 | 195.00 | 200.00 | 197.50 | 195.00 | 192.07 | 1,096 |
| 02 July 2024 | 195.00 | 199.90 | 199.90 | 195.00 | 192.07 | 1 |
| 01 July 2024 | 195.00 | 197.50 | 190.00 | 195.00 | 192.07 | 256 |
| 28 June 2024 | 195.00 | 200.00 | 190.00 | 195.00 | 192.07 | 2,522 |
| 27 June 2024 | 195.00 | 199.90 | 199.90 | 195.00 | 192.07 | 1 |
| 26 June 2024 | 195.00 | 194.90 | 194.90 | 195.00 | 192.07 | 3,500 |
| 25 June 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 192.07 | - |
| 24 June 2024 | 195.00 | 194.20 | 190.00 | 195.00 | 192.07 | 3,329 |
| 21 June 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 192.07 | - |
| 20 June 2024 | 195.00 | 200.00 | 190.00 | 195.00 | 192.07 | 18 |
| 19 June 2024 | 195.00 | 194.75 | 194.75 | 195.00 | 192.07 | 429 |
| 18 June 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 192.07 | - |
| 17 June 2024 | 195.00 | 199.90 | 191.30 | 195.00 | 192.07 | 5,010 |
| 14 June 2024 | 195.00 | 200.00 | 190.00 | 200.00 | 197.00 | 7,614 |
| 13 June 2024 | 200.00 | 200.00 | 192.00 | 195.00 | 192.07 | 3,008 |
| 12 June 2024 | 200.00 | 203.90 | 192.00 | 200.00 | 197.00 | 672 |
| 11 June 2024 | 202.00 | 195.65 | 194.75 | 200.00 | 197.00 | 3,490 |
| 10 June 2024 | 202.00 | 209.84 | 190.00 | 190.00 | 187.15 | 3,362 |
| 07 June 2024 | 202.00 | 209.84 | 209.84 | 202.00 | 198.97 | 5 |
| 06 June 2024 | 202.00 | 210.00 | 194.00 | 202.00 | 198.97 | 334 |
| 05 June 2024 | 202.00 | 209.84 | 196.60 | 208.00 | 204.88 | 6,449 |
| 04 June 2024 | 195.00 | 210.00 | 199.60 | 202.00 | 198.97 | 14,688 |
| 03 June 2024 | 195.00 | 199.90 | 193.30 | 195.00 | 192.07 | 118 |
| 31 May 2024 | 195.00 | 200.00 | 190.00 | 195.00 | 192.07 | 5,310 |
| 30 May 2024 | 195.00 | 200.00 | 190.00 | 195.00 | 192.07 | 665 |
| 29 May 2024 | 190.00 | 200.00 | 197.50 | 195.00 | 192.07 | 341 |
| 28 May 2024 | 190.00 | 199.80 | 193.12 | 190.00 | 187.15 | 6,213 |
| 24 May 2024 | 190.00 | 193.40 | 181.40 | 190.00 | 187.15 | 1,292 |
| 23 May 2024 | 190.00 | 200.00 | 187.55 | 190.00 | 187.15 | 2,688 |
| 22 May 2024 | 195.00 | 200.00 | 187.38 | 200.00 | 197.00 | 6,086 |
| 21 May 2024 | 190.00 | 197.00 | 186.00 | 195.00 | 192.07 | 10,353 |
| 20 May 2024 | 175.00 | 195.00 | 170.70 | 190.00 | 187.15 | 30,214 |
| 17 May 2024 | 172.50 | 179.90 | 174.00 | 175.00 | 172.38 | 7,171 |
| *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.