M Winkworth PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 190.00 | 190.00 | 187.00 | 190.00 | 179.69 | 5,000 |
| 2025-11-07 | 190.00 | 193.75 | 185.00 | 190.00 | 179.69 | 8,112 |
| 2025-11-06 | 190.00 | 195.00 | 185.00 | 185.00 | 174.96 | 658 |
| 2025-11-05 | 190.00 | 199.00 | 185.00 | 190.00 | 179.69 | 10,204 |
| 2025-11-04 | 190.00 | 194.40 | 186.61 | 190.00 | 179.69 | 2,577 |
| 2025-11-03 | 190.00 | 195.00 | 187.00 | 190.00 | 179.69 | 13,518 |
| 2025-10-31 | 190.00 | 194.40 | 188.23 | 190.00 | 179.69 | 225 |
| 2025-10-30 | 190.00 | 195.00 | 186.00 | 190.00 | 179.69 | 11,149 |
| 2025-10-29 | 190.00 | 194.40 | 187.87 | 190.00 | 179.69 | 3,722 |
| 2025-10-28 | 188.00 | 195.00 | 188.00 | 190.00 | 179.69 | 10,501 |
| 2025-10-27 | 187.50 | 191.26 | 187.17 | 187.50 | 177.32 | 7,134 |
| 2025-10-24 | 195.00 | 200.00 | 185.00 | 187.50 | 177.32 | 13,445 |
| 2025-10-23 | 195.00 | 200.00 | 190.00 | 195.00 | 184.41 | 2 |
| 2025-10-22 | 195.00 | 200.00 | 190.00 | 195.00 | 181.29 | 383 |
| 2025-10-21 | 195.00 | 197.00 | 194.90 | 195.00 | 181.29 | 2,002 |
| 2025-10-20 | 195.00 | 200.00 | 190.00 | 195.00 | 181.29 | 4,006 |
| 2025-10-17 | 195.00 | 200.00 | 190.00 | 195.00 | 181.29 | 401 |
| 2025-10-16 | 190.60 | 190.60 | 190.00 | 190.00 | 176.64 | 358 |
| 2025-10-15 | 195.00 | 195.00 | 194.25 | 195.00 | 181.29 | 778 |
| 2025-10-14 | 195.00 | 198.00 | 190.60 | 195.00 | 181.29 | 2,253 |
| 2025-10-13 | 195.00 | 200.00 | 195.00 | 195.00 | 181.29 | 254 |
| 2025-10-10 | 195.00 | 199.00 | 191.80 | 195.00 | 181.29 | 3,250 |
| 2025-10-09 | 195.00 | 195.00 | 190.00 | 195.00 | 181.29 | 1,402 |
| 2025-10-08 | 195.00 | 200.00 | 195.00 | 195.00 | 181.29 | 560 |
| 2025-10-07 | 195.00 | 199.00 | 195.00 | 195.00 | 181.29 | 30,045 |
| 2025-10-06 | 195.00 | 199.40 | 195.00 | 195.00 | 181.29 | 29 |
| 2025-10-03 | 195.00 | 200.00 | 191.48 | 195.00 | 181.29 | 1,752 |
| 2025-10-02 | 195.00 | 200.00 | 190.00 | 195.00 | 181.29 | 3,096 |
| 2025-10-01 | 195.00 | 196.40 | 190.00 | 190.00 | 176.64 | 395 |
| 2025-09-30 | 195.00 | 200.00 | 190.00 | 195.00 | 181.29 | 199 |
| 2025-09-29 | 195.00 | 202.00 | 190.00 | 195.00 | 181.29 | 61,144 |
| 2025-09-26 | 195.00 | 200.00 | 195.00 | 195.00 | 181.29 | 161 |
| 2025-09-25 | 195.00 | 200.00 | 190.00 | 195.00 | 181.29 | 85 |
| 2025-09-24 | 195.00 | 196.90 | 195.00 | 195.00 | 181.29 | 10,253 |
| 2025-09-23 | 195.00 | 196.00 | 191.00 | 195.00 | 181.29 | 11,854 |
| 2025-09-22 | 195.00 | 196.00 | 190.60 | 195.00 | 181.29 | 611 |
| 2025-09-19 | 195.00 | 199.40 | 195.00 | 195.00 | 181.29 | 3,001 |
| 2025-09-18 | 195.00 | 199.40 | 190.60 | 195.00 | 181.29 | 6,839 |
| 2025-09-17 | 195.00 | 200.00 | 190.00 | 195.00 | 181.29 | 20,232 |
| 2025-09-16 | 195.00 | 202.00 | 190.00 | 197.00 | 183.15 | 21,903 |
| 2025-09-15 | 203.00 | 210.00 | 194.98 | 197.00 | 183.15 | 11,134 |
| 2025-09-12 | 203.00 | 210.00 | 196.00 | 203.00 | 188.73 | 10,971 |
| 2025-09-11 | 203.00 | 203.00 | 203.00 | 203.00 | 188.73 | 0 |
| 2025-09-10 | 203.00 | 210.00 | 196.00 | 203.00 | 188.73 | 4,170 |
| 2025-09-09 | 203.00 | 210.00 | 196.00 | 203.00 | 188.73 | 2,270 |
| 2025-09-08 | 203.00 | 210.00 | 203.00 | 203.00 | 188.73 | 34 |
| 2025-09-05 | 203.00 | 206.00 | 203.00 | 203.00 | 188.73 | 300 |
| 2025-09-04 | 203.00 | 203.00 | 203.00 | 203.00 | 188.73 | 0 |
| 2025-09-03 | 203.00 | 210.00 | 196.00 | 204.00 | 189.66 | 2,884 |
| 2025-09-02 | 203.00 | 210.00 | 196.00 | 203.00 | 188.73 | 7 |
| 2025-09-01 | 198.00 | 210.00 | 196.00 | 203.00 | 188.73 | 5,604 |
| 2025-08-29 | 196.00 | 200.00 | 192.00 | 196.00 | 182.22 | 7,386 |
| 2025-08-28 | 196.00 | 196.00 | 195.20 | 196.00 | 182.22 | 305 |
| 2025-08-27 | 196.00 | 199.59 | 196.00 | 196.00 | 182.22 | 1,450 |
| 2025-08-26 | 196.00 | 200.00 | 196.00 | 196.00 | 182.22 | 1,205 |
| 2025-08-22 | 199.20 | 200.00 | 199.20 | 200.00 | 185.94 | 5,504 |
| 2025-08-21 | 196.00 | 200.00 | 194.00 | 198.00 | 184.08 | 18,877 |
| 2025-08-20 | 196.00 | 198.00 | 194.00 | 196.00 | 182.22 | 12,483 |
| 2025-08-19 | 195.00 | 199.00 | 190.00 | 198.00 | 184.08 | 13,244 |
| 2025-08-18 | 198.00 | 200.00 | 190.00 | 195.00 | 181.29 | 6,394 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-22 | 0.0330 GBP |
| 2026-07-23 | 0.0330 GBP |
| 2026-04-16 | 0.0330 GBP |
| 2026-01-22 | 0.0330 GBP |
| 2025-10-23 | 0.0330 GBP |
| 2025-07-24 | 0.0330 GBP |
| 2025-07-17 | 0.0330 GBP |
| 2025-04-17 | 0.0330 GBP |
| 2025-01-23 | 0.0330 GBP |
| 2024-10-17 | 0.0300 GBP |
| 2024-07-18 | 0.0300 GBP |
| 2024-04-18 | 0.0300 GBP |
| 2024-01-18 | 0.0300 GBP |
| 2023-10-19 | 0.0290 GBP |
| 2023-07-20 | 0.0290 GBP |
| 2023-04-20 | 0.0290 GBP |
| 2023-01-19 | 0.0290 GBP |
| 2022-10-20 | 0.0270 GBP |
| 2022-07-21 | 0.0270 GBP |
| 2022-04-21 | 0.0270 GBP |
| 2022-01-20 | 0.0650 GBP |
| 2021-10-21 | 0.0220 GBP |
| 2021-07-22 | 0.0480 GBP |
| 2021-04-22 | 0.0350 GBP |
| 2021-01-21 | 0.0180 GBP |
| 2020-10-22 | 0.0180 GBP |
| 2020-07-23 | 0.0140 GBP |
| 2020-04-23 | 0.0168 GBP |
| 2020-01-23 | 0.0210 GBP |
| 2019-10-24 | 0.0190 GBP |
| 2019-07-25 | 0.0190 GBP |
| 2019-04-25 | 0.0190 GBP |
| 2019-01-24 | 0.0190 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.