M Winkworth PLC (WINK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:34AM GMT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 0.00 | 0.00 | 0.00 | 170.00 | 170.00 | 8 |
| 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 |
| 02 Nov 2022 | 150.00 | 151.25 | 140.00 | 147.50 | 144.95 | 2,324 |
| 01 Nov 2022 | 150.00 | 160.00 | 158.00 | 150.00 | 147.40 | 43 |
| 31 Oct 2022 | 150.00 | 154.00 | 140.75 | 154.00 | 151.33 | 3,456 |
| 28 Oct 2022 | 150.00 | 160.00 | 140.65 | 150.00 | 147.40 | 4,001 |
| 27 Oct 2022 | 147.50 | 160.00 | 148.25 | 150.00 | 147.40 | 8,395 |
| 26 Oct 2022 | 150.00 | 153.25 | 136.00 | 147.50 | 144.95 | 7,962 |
| 25 Oct 2022 | 150.00 | 150.00 | 150.00 | 150.00 | 147.40 | - |
| 24 Oct 2022 | 150.00 | 155.00 | 140.00 | 150.00 | 147.40 | 6,532 |
| 21 Oct 2022 | 150.00 | 160.00 | 160.00 | 150.00 | 147.40 | 6 |
| 20 Oct 2022 | 150.00 | 155.00 | 141.00 | 150.00 | 147.40 | 2,510 |
| 20 Oct 2022 | 2.7 Dividend | |||||
| 19 Oct 2022 | 150.00 | 150.00 | 140.00 | 150.00 | 144.75 | 5,371 |
| 18 Oct 2022 | 150.00 | 150.00 | 140.00 | 145.00 | 139.92 | 2,943 |
| 17 Oct 2022 | 152.50 | 160.00 | 145.00 | 150.00 | 144.75 | 3,225 |
| 14 Oct 2022 | 152.50 | 160.00 | 154.75 | 152.50 | 147.16 | 677 |
| 13 Oct 2022 | 155.00 | 154.75 | 150.00 | 152.50 | 147.16 | 8,258 |
| 12 Oct 2022 | 160.00 | 162.50 | 150.45 | 155.00 | 149.57 | 2,892 |
| 11 Oct 2022 | 160.00 | 165.00 | 155.75 | 165.00 | 159.22 | 5,622 |
| 10 Oct 2022 | 160.00 | 165.00 | 163.00 | 160.00 | 154.40 | 32 |
| 07 Oct 2022 | 160.00 | 165.00 | 165.00 | 160.00 | 154.40 | 5 |
| 06 Oct 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 154.40 | - |
| 05 Oct 2022 | 162.50 | 165.95 | 165.95 | 162.50 | 156.81 | 30 |
| 04 Oct 2022 | 167.50 | 165.95 | 165.00 | 162.50 | 156.81 | 1,261 |
| 03 Oct 2022 | 167.50 | 173.00 | 161.65 | 167.50 | 161.64 | 4,258 |
| 30 Sept 2022 | 170.00 | 175.00 | 169.75 | 167.50 | 161.64 | 8,720 |
| 29 Sept 2022 | 167.50 | 175.00 | 162.00 | 167.50 | 161.64 | 13,300 |
| 28 Sept 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 161.64 | - |
| 27 Sept 2022 | 170.00 | 175.00 | 160.00 | 167.50 | 161.64 | 9 |
| 26 Sept 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 164.05 | - |
| 23 Sept 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 164.05 | - |
| 22 Sept 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 164.05 | - |
| 21 Sept 2022 | 172.50 | 174.75 | 166.00 | 170.00 | 164.05 | 3,774 |
| 20 Sept 2022 | 172.50 | 166.05 | 166.05 | 172.50 | 166.46 | 5,000 |
| *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.
