Australia markets close in 4 hours 32 minutes

M Winkworth PLC (WINK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
195.000.00 (0.00%)
At close: 04:00PM BST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20240.000.000.00195.00195.0016,488
21 June 2024195.00195.00195.00195.00195.00-
20 June 2024195.00200.00190.00195.00195.0018
19 June 2024195.00194.75194.75195.00195.00429
18 June 2024195.00195.00195.00195.00195.00-
17 June 2024195.00199.90191.30195.00195.005,010
14 June 2024195.00200.00190.00200.00200.007,614
13 June 2024200.00200.00192.00195.00195.003,008
12 June 2024200.00203.90192.00200.00200.00672
11 June 2024202.00195.65194.75200.00200.003,490
10 June 2024202.00209.84190.00190.00190.003,362
07 June 2024202.00209.84209.84202.00202.005
06 June 2024202.00210.00194.00202.00202.00334
05 June 2024202.00209.84196.60208.00208.006,449
04 June 2024195.00210.00199.60202.00202.0014,688
03 June 2024195.00199.90193.30195.00195.00118
31 May 2024195.00200.00190.00195.00195.005,310
30 May 2024195.00200.00190.00195.00195.00665
29 May 2024190.00200.00197.50195.00195.00341
28 May 2024190.00199.80193.12190.00190.006,213
24 May 2024190.00193.40181.40190.00190.001,292
23 May 2024190.00200.00187.55190.00190.002,688
22 May 2024195.00200.00187.38200.00200.006,086
21 May 2024190.00197.00186.00195.00195.0010,353
20 May 2024175.00195.00170.70190.00190.0030,214
17 May 2024172.50179.90174.00175.00175.007,171
16 May 2024172.50173.68173.65170.00170.00471
15 May 2024172.50175.00172.74170.00170.002,824
14 May 2024172.50179.00179.00170.00170.0012
13 May 2024172.50175.00165.00170.00170.004
10 May 2024170.00172.48167.62170.00170.003,119
09 May 2024172.50175.00165.50170.00170.0053
08 May 2024172.50175.00165.00170.00170.00876
07 May 2024172.50175.00170.00170.00170.004,940
03 May 2024170.00175.00173.29175.00175.00279
02 May 2024172.50175.00170.00170.00170.005,422
01 May 2024172.50175.00165.00170.00170.004,079
30 Apr 2024175.00180.00170.00172.50172.50861
29 Apr 2024172.50180.00170.00175.00175.009,812
26 Apr 2024172.50180.00173.73176.00176.003,273
25 Apr 2024172.50170.00170.00170.00170.00147
24 Apr 2024172.50173.64170.00175.00175.006,320
23 Apr 2024172.50180.00173.73175.00175.00721
22 Apr 2024172.50176.00170.00175.00175.001,664
19 Apr 2024172.50174.44172.00175.00175.004,500
18 Apr 2024172.50176.00176.00175.00175.0011
18 Apr 20243 Dividend
17 Apr 2024162.50177.00160.00175.00172.0020,361
16 Apr 2024162.50162.50162.50162.50159.71-
15 Apr 2024162.50170.00168.35162.50159.711,597
12 Apr 2024162.50162.50162.50162.50159.71-
11 Apr 2024160.00168.95155.00162.50159.715,749
10 Apr 2024162.41165.00162.41160.00157.262,410
09 Apr 2024160.00160.00160.00160.00157.26-
08 Apr 2024162.50162.49162.49160.00157.261,967
05 Apr 2024162.50165.00162.80160.00157.263,069
04 Apr 2024162.50163.49155.70160.00157.26311
03 Apr 2024162.50165.44155.96165.00162.1712,184
02 Apr 2024162.50170.00158.15162.50159.711,990
28 Mar 2024162.50162.50162.50162.50159.71-
27 Mar 2024162.50156.00155.00162.50159.716,560
26 Mar 2024162.50155.00155.00162.50159.712
25 Mar 2024162.50160.00158.15162.50159.7111,600
22 Mar 2024162.50165.25165.25162.50159.7158
21 Mar 2024162.50160.00160.00162.50159.7141
20 Mar 2024162.50170.00155.00162.50159.71401
19 Mar 2024162.50162.50162.50162.50159.71-
18 Mar 2024162.50165.70160.65162.50159.711,941
15 Mar 2024162.50166.22161.25162.50159.714,183
14 Mar 2024162.50166.85160.52162.50159.714,852
13 Mar 2024162.50169.00160.05162.50159.712,972
12 Mar 2024162.50167.75160.00162.50159.71676
11 Mar 2024162.50166.45156.65162.50159.714,900
08 Mar 2024162.50160.00160.00162.50159.7114
07 Mar 2024162.50170.00170.00162.50159.7158
06 Mar 2024162.50170.00164.73162.50159.711,583
05 Mar 2024162.50162.50162.50162.50159.71-
04 Mar 2024162.50163.22163.22162.50159.71715
01 Mar 2024162.50163.22163.22162.50159.71855
29 Feb 2024162.50164.40155.55162.50159.713,595
28 Feb 2024170.00166.00155.00162.50159.719,355
27 Feb 2024170.00165.00165.00170.00167.091,000
26 Feb 2024170.00175.00165.00170.00167.0910,539
23 Feb 2024170.00170.00166.10170.00167.099,993
22 Feb 2024170.00168.44168.44170.00167.091,781
21 Feb 2024170.00168.60166.76170.00167.091,257
20 Feb 2024170.00168.75165.70170.00167.091,088
19 Feb 2024170.00175.00166.50170.00167.099,770
16 Feb 2024170.00169.49165.00170.00167.09877
15 Feb 2024170.00170.00165.50170.00167.097,446
14 Feb 2024172.50175.00165.00170.00167.0985
13 Feb 2024170.00175.00169.90170.00167.09223
12 Feb 2024170.00169.98169.98170.00167.09118
09 Feb 2024170.00170.00170.00170.00167.09100
08 Feb 2024170.00170.32167.66170.00167.0911,830
07 Feb 2024170.00170.45167.00170.00167.093,860
06 Feb 2024170.00165.00165.00170.00167.092
05 Feb 2024170.00170.00170.00170.00167.09-
02 Feb 2024170.00170.00170.00170.00167.09-
01 Feb 2024170.00175.00167.76170.00167.091,005
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...