WINK.L - M Winkworth PLC

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 2023165.00170.00160.00165.00165.002,594
01 June 2023167.50166.95160.00165.00165.002,103
31 May 2023167.50167.50167.50167.50167.50-
30 May 2023167.50165.00165.00167.50167.50921
26 May 2023167.50167.50167.50167.50167.50-
25 May 2023167.50165.00165.00167.50167.50100
24 May 2023167.50167.50167.50167.50167.50-
23 May 2023167.50170.00166.25167.50167.50656
22 May 2023175.00168.50168.45167.50167.50875
19 May 2023167.50168.75165.50167.50167.50413
18 May 2023167.50169.00168.75167.50167.50594
17 May 2023167.50169.25165.75167.50167.50845
16 May 2023167.50170.00170.00167.50167.501
15 May 2023175.00165.52165.52167.50167.502,000
12 May 2023170.00170.00165.00167.50167.50507
11 May 2023172.50173.00169.30167.50167.503,073
10 May 2023175.00173.00166.35170.00170.003,116
09 May 2023175.00168.05168.05170.00170.0031
05 May 2023170.00172.80172.80170.00170.001,443
04 May 2023167.50170.14168.00170.00170.0021,880
03 May 2023167.50169.50165.00167.50167.506,814
02 May 2023167.50169.80169.80167.50167.50400
28 Apr 2023171.00170.00169.20167.50167.501,568
27 Apr 2023166.00170.00165.00166.00166.0010,001
26 Apr 2023171.00170.00169.20166.00166.007,939
25 Apr 2023166.00170.00165.00166.00166.002,700
24 Apr 2023172.50170.00165.00170.00170.0010,480
21 Apr 2023172.50180.00171.37172.50172.501,028
20 Apr 2023173.50180.00171.37172.50172.501,488
20 Apr 20232.9 Dividend
19 Apr 2023175.00180.00170.00172.50169.606,838
18 Apr 2023175.00180.18179.30175.00172.061,599
17 Apr 2023175.00175.00175.00175.00172.06-
14 Apr 2023175.00179.30179.30175.00172.061,370
13 Apr 2023175.00178.70178.70175.00172.061,365
12 Apr 2023180.00179.40177.00175.00172.064,231
11 Apr 2023177.50178.65178.65180.00176.9726
06 Apr 2023177.50176.50175.00180.00176.972,934
05 Apr 2023180.00185.00180.00180.00176.972,107
04 Apr 2023180.00180.00180.00180.00176.97-
03 Apr 2023177.50185.00174.95177.50174.521,574
31 Mar 2023177.50177.50177.50177.50174.52-
30 Mar 2023177.50183.05174.65177.50174.521,099
29 Mar 2023177.50177.50177.50177.50174.52-
28 Mar 2023177.50177.50177.50177.50174.52-
27 Mar 2023177.50177.50177.50177.50174.52-
24 Mar 2023177.50183.05183.05177.50174.52241
23 Mar 2023177.50174.65174.65177.50174.525
22 Mar 2023177.50177.50177.50177.50174.52-
21 Mar 2023177.50180.93180.93177.50174.521,151
20 Mar 2023182.50180.75180.75177.50174.523,425
17 Mar 2023180.00182.85182.85182.50179.431,219
16 Mar 2023180.00182.85180.00182.50179.43680
15 Mar 2023180.00190.00184.00182.50179.438,975
14 Mar 2023180.00180.00180.00180.00176.97-
13 Mar 2023180.00183.70175.00180.00176.975,020
10 Mar 2023180.00185.00185.00180.00176.971
09 Mar 2023180.00184.00176.50180.00176.974,089
08 Mar 2023180.00185.00177.20180.00176.9711,192
07 Mar 2023177.50170.00170.00177.50174.5212
06 Mar 2023177.50185.00185.00177.50174.523
03 Mar 2023172.50180.00180.00177.50174.52500
02 Mar 2023172.50172.50172.50172.50169.60-
01 Mar 2023172.50180.00165.00172.50169.60139
28 Feb 2023170.00175.00175.00172.50169.601,011
27 Feb 2023170.00165.00165.00170.00167.141
24 Feb 2023170.00170.00170.00170.00167.14-
23 Feb 2023170.00170.00170.00170.00167.14-
22 Feb 2023170.00170.00170.00170.00167.14-
21 Feb 2023170.00170.00170.00170.00167.14-
20 Feb 2023170.00184.00171.00170.00167.141,043
17 Feb 2023170.00170.00170.00170.00167.14-
16 Feb 2023170.00175.00171.00170.00167.1448
15 Feb 2023170.00171.00166.50170.00167.14331
14 Feb 2023170.00171.00168.10170.00167.1453
13 Feb 2023170.00170.00170.00170.00167.14-
10 Feb 2023170.00170.00170.00170.00167.14-
09 Feb 2023170.00175.00165.00170.00167.143,006
08 Feb 2023170.00170.00170.00170.00167.14-
07 Feb 2023170.00175.00165.00170.00167.1413
06 Feb 2023170.00175.00168.10170.00167.14340
03 Feb 2023170.00168.10168.10170.00167.1413
02 Feb 2023170.00170.00170.00170.00167.14-
01 Feb 2023170.00175.00175.00170.00167.14125
31 Jan 2023170.00170.00170.00170.00167.14-
30 Jan 2023170.00183.00167.50170.00167.14802
27 Jan 2023170.00170.00170.00170.00167.14-
26 Jan 2023170.00170.00170.00170.00167.14-
25 Jan 2023169.00170.25170.25170.00167.142,000
24 Jan 2023167.50168.00168.00169.00166.162
23 Jan 2023167.50167.50167.50167.50164.68-
20 Jan 2023167.50167.50167.50167.50164.68-
19 Jan 2023167.50167.50167.50167.50164.68-
19 Jan 20232.9 Dividend
18 Jan 2023167.50176.50175.00167.50161.833,063
17 Jan 2023167.50176.50168.00167.50161.835,011
16 Jan 2023167.50175.00171.00167.50161.833,741
13 Jan 2023167.50172.50161.00167.50161.8315,101
12 Jan 2023167.50173.50161.00167.50161.8311,413
11 Jan 2023160.00165.00162.50167.50161.8315,501
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...