Australia markets closed

M Winkworth PLC (WINK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
147.500.00 (0.00%)
At close: 12:29PM GMT
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2023147.50153.13142.55147.50147.50844
06 Dec 2023147.50153.74153.13147.50147.501,971
05 Dec 2023147.50155.00155.00147.50147.501
04 Dec 2023147.50153.95153.95147.50147.5012
01 Dec 2023147.50153.95153.95147.50147.50162
30 Nov 2023147.50155.00152.90147.50147.502,911
29 Nov 2023147.50155.00141.05150.00150.008,139
28 Nov 2023147.50152.25152.25147.50147.501,022
27 Nov 2023147.50148.48148.48147.50147.50665
24 Nov 2023147.50149.00144.55147.50147.50575
23 Nov 2023147.50147.50147.50147.50147.50-
22 Nov 2023148.50148.00144.55148.00148.003,690
21 Nov 2023145.00150.00150.00150.00150.001,038
20 Nov 2023145.00148.98147.98145.00145.001,080
17 Nov 2023142.50150.00142.00150.00150.004,067
16 Nov 2023136.10150.00136.10142.50142.5047
15 Nov 2023140.00142.00140.00142.50142.5010,309
14 Nov 2023137.50140.32135.00140.00140.0023,727
13 Nov 2023137.50139.00132.50137.50137.504,159
10 Nov 2023137.50150.00150.00137.50137.5050
09 Nov 2023137.50143.95132.00137.50137.502,113
08 Nov 2023137.50139.30132.00137.50137.5011,452
07 Nov 2023137.50139.98139.98137.50137.50173
06 Nov 2023137.50141.00140.00137.50137.505,181
03 Nov 2023142.50145.00140.00137.50137.5025,507
02 Nov 2023142.50143.75143.75142.50142.505,000
01 Nov 2023142.50144.00142.00142.50142.504,345
31 Oct 2023142.50142.00142.00142.00142.003,883
30 Oct 2023142.50142.50142.50142.50142.50-
27 Oct 2023142.50142.00142.00142.00142.001,082
26 Oct 2023142.50142.50142.50142.50142.50-
25 Oct 2023142.50144.65144.65142.50142.5020
24 Oct 2023142.50142.50142.50142.50142.50-
23 Oct 2023141.50140.04140.04141.50141.50100
20 Oct 2023141.50140.02140.02141.50141.501,000
19 Oct 2023141.50143.60141.99141.50141.50111
19 Oct 20232.9 Dividend
18 Oct 2023141.50145.00141.90141.50138.601,766
17 Oct 2023142.50145.00141.90141.50138.605,403
16 Oct 2023142.50142.00141.52142.50139.582,098
13 Oct 2023142.50142.50142.50142.50139.58-
12 Oct 2023142.50142.50142.50142.50139.58-
11 Oct 2023142.50142.00142.00142.50139.582,400
10 Oct 2023142.50142.50142.50142.50139.58-
09 Oct 2023145.00145.00145.00145.00142.03-
06 Oct 2023145.00145.00145.00145.00142.03-
05 Oct 2023145.00145.00145.00145.00142.03-
04 Oct 2023145.00150.00144.40145.00142.0337
03 Oct 2023145.00145.00145.00145.00142.03-
02 Oct 2023145.00146.00144.44145.00142.032,013
29 Sept 2023145.00144.44144.44145.00142.03350
28 Sept 2023145.00144.44144.00145.00142.031,139
27 Sept 2023145.00150.00146.00145.00142.032
26 Sept 2023145.00145.00145.00145.00142.03-
25 Sept 2023145.00140.00140.00145.00142.0314
22 Sept 2023145.00145.00145.00145.00142.03-
21 Sept 2023145.00145.00142.25145.00142.031,147
20 Sept 2023145.00145.00142.00145.00142.03598
19 Sept 2023145.00150.00140.00145.00142.032
18 Sept 2023145.00146.00142.00145.00142.031,217
15 Sept 2023145.00140.10140.10145.00142.033,250
14 Sept 2023145.00145.00145.00145.00142.03-
13 Sept 2023145.00150.00140.00145.00142.0313
12 Sept 2023145.00142.13142.13145.00142.03820
11 Sept 2023145.00150.00150.00145.00142.034
08 Sept 2023145.00142.13142.13145.00142.03900
07 Sept 2023145.00150.00150.00145.00142.032
06 Sept 2023145.00146.00137.00145.00142.032,495
05 Sept 2023145.00147.00141.75145.00142.031,500
04 Sept 2023145.00150.00146.00145.00142.03354
01 Sept 2023145.00147.00142.02147.00143.992,551
31 Aug 2023145.00145.00145.00145.00142.03-
30 Aug 2023145.00150.00140.00145.00142.039
29 Aug 2023151.50149.80140.75145.00142.0312,457
25 Aug 2023151.50151.50151.50151.50148.40-
24 Aug 2023151.50151.50151.50151.50148.40-
23 Aug 2023151.50151.50151.50151.50148.40-
22 Aug 2023152.50149.50149.50151.50148.40750
21 Aug 2023152.50156.90145.16152.50149.3722,394
18 Aug 2023152.50160.00156.00152.50149.371,148
17 Aug 2023152.50160.00147.25152.50149.372,347
16 Aug 2023152.50159.70152.63152.50149.373,790
15 Aug 2023152.50152.63152.63152.50149.377
14 Aug 2023152.50152.50152.50152.50149.37-
11 Aug 2023152.50152.50152.50152.50149.37-
10 Aug 2023152.50160.00160.00152.50149.37371
09 Aug 2023152.50160.00150.52152.50149.372,113
08 Aug 2023152.50152.50152.50152.50149.37-
07 Aug 2023152.50160.00158.35152.50149.373,613
04 Aug 2023152.50146.35146.35152.50149.3745
03 Aug 2023152.50160.00147.75152.50149.376,023
02 Aug 2023152.50158.75147.75152.50149.371,346
01 Aug 2023152.50152.50152.50152.50149.37-
31 July 2023152.50160.00146.00152.50149.375,002
28 July 2023152.50152.50152.50152.50149.37-
27 July 2023147.50155.00155.00152.50149.37155
26 July 2023147.50149.00149.00147.50144.481,500
25 July 2023147.50152.75144.05147.50144.485,229
24 July 2023147.50155.00143.75147.50144.4896
21 July 2023145.00155.00155.00147.50144.48165
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...