WINK.L - M Winkworth PLC
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 2,594 |
| 01 June 2023 | 167.50 | 166.95 | 160.00 | 165.00 | 165.00 | 2,103 |
| 31 May 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 30 May 2023 | 167.50 | 165.00 | 165.00 | 167.50 | 167.50 | 921 |
| 26 May 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 25 May 2023 | 167.50 | 165.00 | 165.00 | 167.50 | 167.50 | 100 |
| 24 May 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 23 May 2023 | 167.50 | 170.00 | 166.25 | 167.50 | 167.50 | 656 |
| 22 May 2023 | 175.00 | 168.50 | 168.45 | 167.50 | 167.50 | 875 |
| 19 May 2023 | 167.50 | 168.75 | 165.50 | 167.50 | 167.50 | 413 |
| 18 May 2023 | 167.50 | 169.00 | 168.75 | 167.50 | 167.50 | 594 |
| 17 May 2023 | 167.50 | 169.25 | 165.75 | 167.50 | 167.50 | 845 |
| 16 May 2023 | 167.50 | 170.00 | 170.00 | 167.50 | 167.50 | 1 |
| 15 May 2023 | 175.00 | 165.52 | 165.52 | 167.50 | 167.50 | 2,000 |
| 12 May 2023 | 170.00 | 170.00 | 165.00 | 167.50 | 167.50 | 507 |
| 11 May 2023 | 172.50 | 173.00 | 169.30 | 167.50 | 167.50 | 3,073 |
| 10 May 2023 | 175.00 | 173.00 | 166.35 | 170.00 | 170.00 | 3,116 |
| 09 May 2023 | 175.00 | 168.05 | 168.05 | 170.00 | 170.00 | 31 |
| 05 May 2023 | 170.00 | 172.80 | 172.80 | 170.00 | 170.00 | 1,443 |
| 04 May 2023 | 167.50 | 170.14 | 168.00 | 170.00 | 170.00 | 21,880 |
| 03 May 2023 | 167.50 | 169.50 | 165.00 | 167.50 | 167.50 | 6,814 |
| 02 May 2023 | 167.50 | 169.80 | 169.80 | 167.50 | 167.50 | 400 |
| 28 Apr 2023 | 171.00 | 170.00 | 169.20 | 167.50 | 167.50 | 1,568 |
| 27 Apr 2023 | 166.00 | 170.00 | 165.00 | 166.00 | 166.00 | 10,001 |
| 26 Apr 2023 | 171.00 | 170.00 | 169.20 | 166.00 | 166.00 | 7,939 |
| 25 Apr 2023 | 166.00 | 170.00 | 165.00 | 166.00 | 166.00 | 2,700 |
| 24 Apr 2023 | 172.50 | 170.00 | 165.00 | 170.00 | 170.00 | 10,480 |
| 21 Apr 2023 | 172.50 | 180.00 | 171.37 | 172.50 | 172.50 | 1,028 |
| 20 Apr 2023 | 173.50 | 180.00 | 171.37 | 172.50 | 172.50 | 1,488 |
| 20 Apr 2023 | 2.9 Dividend | |||||
| 19 Apr 2023 | 175.00 | 180.00 | 170.00 | 172.50 | 169.60 | 6,838 |
| 18 Apr 2023 | 175.00 | 180.18 | 179.30 | 175.00 | 172.06 | 1,599 |
| 17 Apr 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 172.06 | - |
| 14 Apr 2023 | 175.00 | 179.30 | 179.30 | 175.00 | 172.06 | 1,370 |
| 13 Apr 2023 | 175.00 | 178.70 | 178.70 | 175.00 | 172.06 | 1,365 |
| 12 Apr 2023 | 180.00 | 179.40 | 177.00 | 175.00 | 172.06 | 4,231 |
| 11 Apr 2023 | 177.50 | 178.65 | 178.65 | 180.00 | 176.97 | 26 |
| 06 Apr 2023 | 177.50 | 176.50 | 175.00 | 180.00 | 176.97 | 2,934 |
| 05 Apr 2023 | 180.00 | 185.00 | 180.00 | 180.00 | 176.97 | 2,107 |
| 04 Apr 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 176.97 | - |
| 03 Apr 2023 | 177.50 | 185.00 | 174.95 | 177.50 | 174.52 | 1,574 |
| 31 Mar 2023 | 177.50 | 177.50 | 177.50 | 177.50 | 174.52 | - |
| 30 Mar 2023 | 177.50 | 183.05 | 174.65 | 177.50 | 174.52 | 1,099 |
| 29 Mar 2023 | 177.50 | 177.50 | 177.50 | 177.50 | 174.52 | - |
| 28 Mar 2023 | 177.50 | 177.50 | 177.50 | 177.50 | 174.52 | - |
| 27 Mar 2023 | 177.50 | 177.50 | 177.50 | 177.50 | 174.52 | - |
| 24 Mar 2023 | 177.50 | 183.05 | 183.05 | 177.50 | 174.52 | 241 |
| 23 Mar 2023 | 177.50 | 174.65 | 174.65 | 177.50 | 174.52 | 5 |
| 22 Mar 2023 | 177.50 | 177.50 | 177.50 | 177.50 | 174.52 | - |
| 21 Mar 2023 | 177.50 | 180.93 | 180.93 | 177.50 | 174.52 | 1,151 |
| 20 Mar 2023 | 182.50 | 180.75 | 180.75 | 177.50 | 174.52 | 3,425 |
| 17 Mar 2023 | 180.00 | 182.85 | 182.85 | 182.50 | 179.43 | 1,219 |
| 16 Mar 2023 | 180.00 | 182.85 | 180.00 | 182.50 | 179.43 | 680 |
| 15 Mar 2023 | 180.00 | 190.00 | 184.00 | 182.50 | 179.43 | 8,975 |
| 14 Mar 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 176.97 | - |
| 13 Mar 2023 | 180.00 | 183.70 | 175.00 | 180.00 | 176.97 | 5,020 |
| 10 Mar 2023 | 180.00 | 185.00 | 185.00 | 180.00 | 176.97 | 1 |
| 09 Mar 2023 | 180.00 | 184.00 | 176.50 | 180.00 | 176.97 | 4,089 |
| 08 Mar 2023 | 180.00 | 185.00 | 177.20 | 180.00 | 176.97 | 11,192 |
| 07 Mar 2023 | 177.50 | 170.00 | 170.00 | 177.50 | 174.52 | 12 |
| 06 Mar 2023 | 177.50 | 185.00 | 185.00 | 177.50 | 174.52 | 3 |
| 03 Mar 2023 | 172.50 | 180.00 | 180.00 | 177.50 | 174.52 | 500 |
| 02 Mar 2023 | 172.50 | 172.50 | 172.50 | 172.50 | 169.60 | - |
| 01 Mar 2023 | 172.50 | 180.00 | 165.00 | 172.50 | 169.60 | 139 |
| 28 Feb 2023 | 170.00 | 175.00 | 175.00 | 172.50 | 169.60 | 1,011 |
| 27 Feb 2023 | 170.00 | 165.00 | 165.00 | 170.00 | 167.14 | 1 |
| 24 Feb 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 167.14 | - |
| 23 Feb 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 167.14 | - |
| 22 Feb 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 167.14 | - |
| 21 Feb 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 167.14 | - |
| 20 Feb 2023 | 170.00 | 184.00 | 171.00 | 170.00 | 167.14 | 1,043 |
| 17 Feb 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 167.14 | - |
| 16 Feb 2023 | 170.00 | 175.00 | 171.00 | 170.00 | 167.14 | 48 |
| 15 Feb 2023 | 170.00 | 171.00 | 166.50 | 170.00 | 167.14 | 331 |
| 14 Feb 2023 | 170.00 | 171.00 | 168.10 | 170.00 | 167.14 | 53 |
| 13 Feb 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 167.14 | - |
| 10 Feb 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 167.14 | - |
| 09 Feb 2023 | 170.00 | 175.00 | 165.00 | 170.00 | 167.14 | 3,006 |
| 08 Feb 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 167.14 | - |
| 07 Feb 2023 | 170.00 | 175.00 | 165.00 | 170.00 | 167.14 | 13 |
| 06 Feb 2023 | 170.00 | 175.00 | 168.10 | 170.00 | 167.14 | 340 |
| 03 Feb 2023 | 170.00 | 168.10 | 168.10 | 170.00 | 167.14 | 13 |
| 02 Feb 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 167.14 | - |
| 01 Feb 2023 | 170.00 | 175.00 | 175.00 | 170.00 | 167.14 | 125 |
| 31 Jan 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 167.14 | - |
| 30 Jan 2023 | 170.00 | 183.00 | 167.50 | 170.00 | 167.14 | 802 |
| 27 Jan 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 167.14 | - |
| 26 Jan 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 167.14 | - |
| 25 Jan 2023 | 169.00 | 170.25 | 170.25 | 170.00 | 167.14 | 2,000 |
| 24 Jan 2023 | 167.50 | 168.00 | 168.00 | 169.00 | 166.16 | 2 |
| 23 Jan 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 164.68 | - |
| 20 Jan 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 164.68 | - |
| 19 Jan 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 164.68 | - |
| 19 Jan 2023 | 2.9 Dividend | |||||
| 18 Jan 2023 | 167.50 | 176.50 | 175.00 | 167.50 | 161.83 | 3,063 |
| 17 Jan 2023 | 167.50 | 176.50 | 168.00 | 167.50 | 161.83 | 5,011 |
| 16 Jan 2023 | 167.50 | 175.00 | 171.00 | 167.50 | 161.83 | 3,741 |
| 13 Jan 2023 | 167.50 | 172.50 | 161.00 | 167.50 | 161.83 | 15,101 |
| 12 Jan 2023 | 167.50 | 173.50 | 161.00 | 167.50 | 161.83 | 11,413 |
| 11 Jan 2023 | 160.00 | 165.00 | 162.50 | 167.50 | 161.83 | 15,501 |
| *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.