M Winkworth PLC (WINK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:29PM GMT
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 147.50 | 153.13 | 142.55 | 147.50 | 147.50 | 844 |
| 06 Dec 2023 | 147.50 | 153.74 | 153.13 | 147.50 | 147.50 | 1,971 |
| 05 Dec 2023 | 147.50 | 155.00 | 155.00 | 147.50 | 147.50 | 1 |
| 04 Dec 2023 | 147.50 | 153.95 | 153.95 | 147.50 | 147.50 | 12 |
| 01 Dec 2023 | 147.50 | 153.95 | 153.95 | 147.50 | 147.50 | 162 |
| 30 Nov 2023 | 147.50 | 155.00 | 152.90 | 147.50 | 147.50 | 2,911 |
| 29 Nov 2023 | 147.50 | 155.00 | 141.05 | 150.00 | 150.00 | 8,139 |
| 28 Nov 2023 | 147.50 | 152.25 | 152.25 | 147.50 | 147.50 | 1,022 |
| 27 Nov 2023 | 147.50 | 148.48 | 148.48 | 147.50 | 147.50 | 665 |
| 24 Nov 2023 | 147.50 | 149.00 | 144.55 | 147.50 | 147.50 | 575 |
| 23 Nov 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 22 Nov 2023 | 148.50 | 148.00 | 144.55 | 148.00 | 148.00 | 3,690 |
| 21 Nov 2023 | 145.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1,038 |
| 20 Nov 2023 | 145.00 | 148.98 | 147.98 | 145.00 | 145.00 | 1,080 |
| 17 Nov 2023 | 142.50 | 150.00 | 142.00 | 150.00 | 150.00 | 4,067 |
| 16 Nov 2023 | 136.10 | 150.00 | 136.10 | 142.50 | 142.50 | 47 |
| 15 Nov 2023 | 140.00 | 142.00 | 140.00 | 142.50 | 142.50 | 10,309 |
| 14 Nov 2023 | 137.50 | 140.32 | 135.00 | 140.00 | 140.00 | 23,727 |
| 13 Nov 2023 | 137.50 | 139.00 | 132.50 | 137.50 | 137.50 | 4,159 |
| 10 Nov 2023 | 137.50 | 150.00 | 150.00 | 137.50 | 137.50 | 50 |
| 09 Nov 2023 | 137.50 | 143.95 | 132.00 | 137.50 | 137.50 | 2,113 |
| 08 Nov 2023 | 137.50 | 139.30 | 132.00 | 137.50 | 137.50 | 11,452 |
| 07 Nov 2023 | 137.50 | 139.98 | 139.98 | 137.50 | 137.50 | 173 |
| 06 Nov 2023 | 137.50 | 141.00 | 140.00 | 137.50 | 137.50 | 5,181 |
| 03 Nov 2023 | 142.50 | 145.00 | 140.00 | 137.50 | 137.50 | 25,507 |
| 02 Nov 2023 | 142.50 | 143.75 | 143.75 | 142.50 | 142.50 | 5,000 |
| 01 Nov 2023 | 142.50 | 144.00 | 142.00 | 142.50 | 142.50 | 4,345 |
| 31 Oct 2023 | 142.50 | 142.00 | 142.00 | 142.00 | 142.00 | 3,883 |
| 30 Oct 2023 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 27 Oct 2023 | 142.50 | 142.00 | 142.00 | 142.00 | 142.00 | 1,082 |
| 26 Oct 2023 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 25 Oct 2023 | 142.50 | 144.65 | 144.65 | 142.50 | 142.50 | 20 |
| 24 Oct 2023 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 23 Oct 2023 | 141.50 | 140.04 | 140.04 | 141.50 | 141.50 | 100 |
| 20 Oct 2023 | 141.50 | 140.02 | 140.02 | 141.50 | 141.50 | 1,000 |
| 19 Oct 2023 | 141.50 | 143.60 | 141.99 | 141.50 | 141.50 | 111 |
| 19 Oct 2023 | 2.9 Dividend | |||||
| 18 Oct 2023 | 141.50 | 145.00 | 141.90 | 141.50 | 138.60 | 1,766 |
| 17 Oct 2023 | 142.50 | 145.00 | 141.90 | 141.50 | 138.60 | 5,403 |
| 16 Oct 2023 | 142.50 | 142.00 | 141.52 | 142.50 | 139.58 | 2,098 |
| 13 Oct 2023 | 142.50 | 142.50 | 142.50 | 142.50 | 139.58 | - |
| 12 Oct 2023 | 142.50 | 142.50 | 142.50 | 142.50 | 139.58 | - |
| 11 Oct 2023 | 142.50 | 142.00 | 142.00 | 142.50 | 139.58 | 2,400 |
| 10 Oct 2023 | 142.50 | 142.50 | 142.50 | 142.50 | 139.58 | - |
| 09 Oct 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 142.03 | - |
| 06 Oct 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 142.03 | - |
| 05 Oct 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 142.03 | - |
| 04 Oct 2023 | 145.00 | 150.00 | 144.40 | 145.00 | 142.03 | 37 |
| 03 Oct 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 142.03 | - |
| 02 Oct 2023 | 145.00 | 146.00 | 144.44 | 145.00 | 142.03 | 2,013 |
| 29 Sept 2023 | 145.00 | 144.44 | 144.44 | 145.00 | 142.03 | 350 |
| 28 Sept 2023 | 145.00 | 144.44 | 144.00 | 145.00 | 142.03 | 1,139 |
| 27 Sept 2023 | 145.00 | 150.00 | 146.00 | 145.00 | 142.03 | 2 |
| 26 Sept 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 142.03 | - |
| 25 Sept 2023 | 145.00 | 140.00 | 140.00 | 145.00 | 142.03 | 14 |
| 22 Sept 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 142.03 | - |
| 21 Sept 2023 | 145.00 | 145.00 | 142.25 | 145.00 | 142.03 | 1,147 |
| 20 Sept 2023 | 145.00 | 145.00 | 142.00 | 145.00 | 142.03 | 598 |
| 19 Sept 2023 | 145.00 | 150.00 | 140.00 | 145.00 | 142.03 | 2 |
| 18 Sept 2023 | 145.00 | 146.00 | 142.00 | 145.00 | 142.03 | 1,217 |
| 15 Sept 2023 | 145.00 | 140.10 | 140.10 | 145.00 | 142.03 | 3,250 |
| 14 Sept 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 142.03 | - |
| 13 Sept 2023 | 145.00 | 150.00 | 140.00 | 145.00 | 142.03 | 13 |
| 12 Sept 2023 | 145.00 | 142.13 | 142.13 | 145.00 | 142.03 | 820 |
| 11 Sept 2023 | 145.00 | 150.00 | 150.00 | 145.00 | 142.03 | 4 |
| 08 Sept 2023 | 145.00 | 142.13 | 142.13 | 145.00 | 142.03 | 900 |
| 07 Sept 2023 | 145.00 | 150.00 | 150.00 | 145.00 | 142.03 | 2 |
| 06 Sept 2023 | 145.00 | 146.00 | 137.00 | 145.00 | 142.03 | 2,495 |
| 05 Sept 2023 | 145.00 | 147.00 | 141.75 | 145.00 | 142.03 | 1,500 |
| 04 Sept 2023 | 145.00 | 150.00 | 146.00 | 145.00 | 142.03 | 354 |
| 01 Sept 2023 | 145.00 | 147.00 | 142.02 | 147.00 | 143.99 | 2,551 |
| 31 Aug 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 142.03 | - |
| 30 Aug 2023 | 145.00 | 150.00 | 140.00 | 145.00 | 142.03 | 9 |
| 29 Aug 2023 | 151.50 | 149.80 | 140.75 | 145.00 | 142.03 | 12,457 |
| 25 Aug 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 148.40 | - |
| 24 Aug 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 148.40 | - |
| 23 Aug 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 148.40 | - |
| 22 Aug 2023 | 152.50 | 149.50 | 149.50 | 151.50 | 148.40 | 750 |
| 21 Aug 2023 | 152.50 | 156.90 | 145.16 | 152.50 | 149.37 | 22,394 |
| 18 Aug 2023 | 152.50 | 160.00 | 156.00 | 152.50 | 149.37 | 1,148 |
| 17 Aug 2023 | 152.50 | 160.00 | 147.25 | 152.50 | 149.37 | 2,347 |
| 16 Aug 2023 | 152.50 | 159.70 | 152.63 | 152.50 | 149.37 | 3,790 |
| 15 Aug 2023 | 152.50 | 152.63 | 152.63 | 152.50 | 149.37 | 7 |
| 14 Aug 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 149.37 | - |
| 11 Aug 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 149.37 | - |
| 10 Aug 2023 | 152.50 | 160.00 | 160.00 | 152.50 | 149.37 | 371 |
| 09 Aug 2023 | 152.50 | 160.00 | 150.52 | 152.50 | 149.37 | 2,113 |
| 08 Aug 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 149.37 | - |
| 07 Aug 2023 | 152.50 | 160.00 | 158.35 | 152.50 | 149.37 | 3,613 |
| 04 Aug 2023 | 152.50 | 146.35 | 146.35 | 152.50 | 149.37 | 45 |
| 03 Aug 2023 | 152.50 | 160.00 | 147.75 | 152.50 | 149.37 | 6,023 |
| 02 Aug 2023 | 152.50 | 158.75 | 147.75 | 152.50 | 149.37 | 1,346 |
| 01 Aug 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 149.37 | - |
| 31 July 2023 | 152.50 | 160.00 | 146.00 | 152.50 | 149.37 | 5,002 |
| 28 July 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 149.37 | - |
| 27 July 2023 | 147.50 | 155.00 | 155.00 | 152.50 | 149.37 | 155 |
| 26 July 2023 | 147.50 | 149.00 | 149.00 | 147.50 | 144.48 | 1,500 |
| 25 July 2023 | 147.50 | 152.75 | 144.05 | 147.50 | 144.48 | 5,229 |
| 24 July 2023 | 147.50 | 155.00 | 143.75 | 147.50 | 144.48 | 96 |
| 21 July 2023 | 145.00 | 155.00 | 155.00 | 147.50 | 144.48 | 165 |
| *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.