Australia markets open in 7 hours 22 minutes

M Winkworth PLC (WINK.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
198.00+5.00 (+2.59%)
At close: 03:14PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 May 2022193.00204.50201.58198.00198.002,943
24 May 2022193.00201.58180.00193.00193.00247
23 May 2022193.00202.00182.86193.00193.004,497
20 May 2022193.00202.99202.99193.00193.002
19 May 2022193.00202.99180.52193.00193.00622
18 May 2022196.00202.99180.00193.00193.003,813
17 May 2022194.00184.40184.40194.00194.00252
16 May 2022194.00194.00194.00194.00194.00-
13 May 2022191.00205.00182.00194.00194.00752
12 May 2022191.00186.56182.20191.00191.001,978
11 May 2022191.00202.00186.56191.00191.002,995
10 May 2022191.00191.00191.00191.00191.00-
09 May 2022191.00186.56186.56191.00191.0019
06 May 2022191.00191.00191.00191.00191.00-
05 May 2022191.00186.56186.56191.00191.00400
04 May 2022191.00202.00180.00191.00191.001,224
03 May 2022191.00198.00198.00190.00190.002
29 Apr 2022190.00190.00190.00190.00190.00-
28 Apr 2022190.00190.00190.00190.00190.00-
27 Apr 2022190.00190.00190.00190.00190.00-
26 Apr 2022190.00190.00190.00190.00190.00-
25 Apr 2022190.00198.00198.00190.00190.00254
22 Apr 2022190.00185.80185.80190.00190.002,500
21 Apr 2022190.00199.00185.20190.00190.004,981
21 Apr 20222.7 Dividend
20 Apr 2022190.00199.00197.57190.00187.3010,367
19 Apr 2022190.00190.00190.00190.00187.30-
14 Apr 2022190.00200.00184.32190.00187.307,914
13 Apr 2022190.00190.00190.00190.00187.30-
12 Apr 2022200.00194.80180.24190.00187.3019,434
11 Apr 2022177.50190.00170.00180.00177.4493
08 Apr 2022177.50167.75167.75177.50174.982,800
07 Apr 2022177.50187.00187.00177.50174.982,275
06 Apr 2022177.50187.00187.00177.50174.98282
05 Apr 2022177.50187.00167.25177.50174.98639
04 Apr 2022177.50184.25184.25177.50174.981,215
01 Apr 2022177.50184.25166.00177.50174.98285
31 Mar 2022177.50184.43184.25177.50174.98683
30 Mar 2022177.50177.50177.50177.50174.98-
29 Mar 2022177.50184.75184.75177.50174.98802
28 Mar 2022177.50184.75184.75177.50174.98186
25 Mar 2022177.50177.50177.50177.50174.98-
24 Mar 2022177.50165.00165.00177.50174.987,281
23 Mar 2022177.50177.50177.50177.50174.98-
22 Mar 2022177.50187.00187.00177.50174.98530
21 Mar 2022177.50173.75173.75177.50174.985
18 Mar 2022172.50190.00181.40177.50174.9853
17 Mar 2022172.50181.35181.35172.50170.052,608
16 Mar 2022172.50181.35181.35172.50170.05243
15 Mar 2022172.50181.40181.40172.50170.0558
14 Mar 2022172.50181.40181.40172.50170.05110
11 Mar 2022170.00182.00181.50172.50170.053,887
10 Mar 2022170.00181.70181.70170.00167.58682
09 Mar 2022167.50179.00175.00170.00167.58451
08 Mar 2022180.00190.00147.76167.50165.1218,568
07 Mar 2022180.00170.20170.20180.00177.44625
04 Mar 2022195.00200.00170.60180.00177.446,311
03 Mar 2022195.00199.99199.99195.00192.231,000
02 Mar 2022195.00200.00200.00195.00192.2350
01 Mar 2022195.00195.00195.00195.00192.23-
28 Feb 2022195.00195.00195.00195.00192.23-
25 Feb 2022200.00203.25200.00200.00197.164,841
24 Feb 2022200.00206.00190.00200.00197.1614,698
23 Feb 2022200.00200.00200.00200.00197.16-
22 Feb 2022200.00193.65193.65200.00197.164,000
21 Feb 2022205.00207.00192.15200.00197.161,135
18 Feb 2022195.00210.00192.25200.00197.162,604
17 Feb 2022195.00208.00182.00195.00192.236,508
16 Feb 2022195.00200.40200.40195.00192.23174
15 Feb 2022195.00195.00195.00195.00192.23-
14 Feb 2022195.00192.00192.00195.00192.232,292
11 Feb 2022195.00195.00195.00195.00192.23-
10 Feb 2022195.00200.73192.00200.00197.164,266
09 Feb 2022195.00200.75199.00195.00192.23932
08 Feb 2022195.00200.75200.75195.00192.23339
07 Feb 2022195.00210.00190.88195.00192.231,746
04 Feb 2022195.00190.50190.50195.00192.23375
03 Feb 2022195.00201.00201.00195.00192.2349
02 Feb 2022195.00200.75189.00195.00192.233,047
01 Feb 2022195.00201.00193.00195.00192.231,126
31 Jan 2022195.00201.00201.00195.00192.2399
28 Jan 2022195.00195.00195.00195.00192.23-
27 Jan 2022188.00202.00190.80200.00197.1612,499
26 Jan 2022189.00200.00181.00188.00185.339,770
25 Jan 2022189.00186.00178.00189.00186.3112,118
24 Jan 2022196.00190.00178.00189.00186.319,790
21 Jan 2022196.00184.00184.00196.00193.214
20 Jan 2022198.00210.00197.00198.00195.19392
20 Jan 20223.8 Dividend
19 Jan 2022203.00207.00202.00203.00196.3715,511
18 Jan 2022203.00208.00200.00203.00196.3718,323
17 Jan 2022203.00208.00207.00203.00196.371,005
14 Jan 2022203.00210.00204.20203.00196.375,216
13 Jan 2022207.00214.16196.00208.00201.2112,787
12 Jan 2022200.00213.16207.50207.00200.243,017
11 Jan 2022195.00202.00202.00195.00188.631,877
10 Jan 2022195.00206.00206.00195.00188.636
07 Jan 2022194.00201.80196.45194.00187.666,007
06 Jan 2022194.00196.75196.75194.00187.6620
05 Jan 2022194.00198.00197.50194.00187.6651
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...