M Winkworth PLC (AIM:WINK)
London · Delayed Price · Currency is GBP · Price in GBX 188.35
+3.35 (1.81%)
Jan 21, 2026, 10:32 AM GMT
M Winkworth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 185.00 | 188.35 | 188.35 | 185.00 | 181.70 | - | 223 |
| Jan 20, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 181.70 | - | 15,162 |
| Jan 19, 2026 | 185.00 | 185.50 | 185.00 | 185.00 | 181.70 | - | 5,210 |
| Jan 16, 2026 | 185.00 | 190.00 | 186.00 | 185.00 | 181.70 | - | 8,689 |
| Jan 15, 2026 | 182.50 | 190.00 | 180.00 | 185.00 | 181.70 | 1.37% | 11,089 |
| Jan 14, 2026 | 172.50 | 190.00 | 160.00 | 182.50 | 179.24 | -4.45% | 40,250 |
| Jan 13, 2026 | 191.00 | 195.00 | 194.52 | 191.00 | 187.59 | - | 443 |
| Jan 12, 2026 | 191.00 | 195.00 | 187.48 | 191.00 | 187.59 | - | 146 |
| Jan 9, 2026 | 191.00 | 187.59 | 187.59 | 191.00 | 187.59 | - | - |
| Jan 8, 2026 | 191.00 | 194.00 | 188.00 | 191.00 | 187.59 | - | 3,081 |
| Jan 7, 2026 | 191.00 | 194.00 | 189.00 | 191.00 | 187.59 | - | 3,055 |
| Jan 6, 2026 | 191.00 | 195.00 | 187.48 | 191.00 | 187.59 | - | 4,806 |
| Jan 5, 2026 | 190.50 | 195.00 | 187.60 | 191.00 | 187.59 | 0.26% | 6,620 |
| Jan 2, 2026 | 186.00 | 191.67 | 187.50 | 190.50 | 187.10 | 2.42% | 10,880 |
| Dec 31, 2025 | 186.00 | 190.00 | 183.50 | 186.00 | 182.68 | - | 4,500 |
| Dec 30, 2025 | 186.00 | 187.50 | 187.50 | 186.00 | 182.68 | - | 263 |
| Dec 29, 2025 | 186.00 | 187.50 | 182.00 | 186.00 | 182.68 | - | 1,896 |
| Dec 24, 2025 | 186.00 | 190.00 | 190.00 | 186.00 | 182.68 | - | 4 |
| Dec 23, 2025 | 186.00 | 190.00 | 182.00 | 186.00 | 182.68 | - | 99 |
| Dec 22, 2025 | 186.00 | 189.52 | 189.52 | 186.00 | 182.68 | -2.11% | 30 |
| Dec 19, 2025 | 186.00 | 190.00 | 182.78 | 190.00 | 186.61 | 2.15% | 605 |
| Dec 18, 2025 | 186.00 | 190.00 | 182.00 | 186.00 | 182.68 | - | 10 |
| Dec 17, 2025 | 186.00 | 190.00 | 182.00 | 186.00 | 182.68 | - | 8,642 |
| Dec 16, 2025 | 188.50 | 190.00 | 182.00 | 186.00 | 182.68 | -1.33% | 11,182 |
| Dec 15, 2025 | 188.50 | 195.00 | 190.99 | 188.50 | 185.14 | - | 1,564 |
| Dec 12, 2025 | 188.50 | 185.00 | 185.00 | 188.50 | 185.14 | - | 500 |
| Dec 11, 2025 | 188.50 | 191.70 | 191.70 | 188.50 | 185.14 | - | 305 |
| Dec 10, 2025 | 188.50 | 191.80 | 191.80 | 188.50 | 185.14 | - | 1,000 |
| Dec 9, 2025 | 188.50 | 192.60 | 183.50 | 188.50 | 185.14 | - | 8,902 |
| Dec 8, 2025 | 188.50 | 193.00 | 193.00 | 188.50 | 185.14 | - | 1 |
| Dec 5, 2025 | 188.50 | 192.97 | 183.30 | 188.50 | 185.14 | - | 2,491 |
| Dec 4, 2025 | 188.50 | 193.00 | 193.00 | 188.50 | 185.14 | - | 196 |
| Dec 3, 2025 | 188.50 | 193.00 | 182.00 | 188.50 | 185.14 | - | 415 |
| Dec 2, 2025 | 188.50 | 195.00 | 182.00 | 188.50 | 185.14 | - | 2,836 |
| Dec 1, 2025 | 188.50 | 193.00 | 183.50 | 188.50 | 185.14 | - | 4,001 |
| Nov 28, 2025 | 188.50 | 195.00 | 193.00 | 188.50 | 185.14 | - | 149 |
| Nov 27, 2025 | 188.50 | 193.00 | 186.34 | 188.50 | 185.14 | - | 3,134 |
| Nov 26, 2025 | 188.50 | 195.00 | 195.00 | 188.50 | 185.14 | - | 2 |
| Nov 25, 2025 | 188.50 | 195.00 | 182.00 | 188.50 | 185.14 | - | 1,081 |
| Nov 24, 2025 | 188.50 | 195.00 | 182.00 | 188.50 | 185.14 | - | 5,778 |
| Nov 21, 2025 | 188.50 | 195.00 | 192.20 | 188.50 | 185.14 | - | 5,987 |
| Nov 20, 2025 | 188.50 | 182.00 | 182.00 | 188.50 | 185.14 | - | 136 |
| Nov 19, 2025 | 188.50 | 194.22 | 192.40 | 188.50 | 185.14 | - | 2,671 |
| Nov 18, 2025 | 188.50 | 185.14 | 185.14 | 188.50 | 185.14 | - | - |
| Nov 17, 2025 | 188.50 | 192.40 | 192.40 | 188.50 | 185.14 | - | 25 |
| Nov 14, 2025 | 188.50 | 185.14 | 185.14 | 188.50 | 185.14 | -0.79% | - |
| Nov 13, 2025 | 190.00 | 195.00 | 185.00 | 190.00 | 186.61 | - | 3,056 |
| Nov 12, 2025 | 190.00 | 186.61 | 186.61 | 190.00 | 186.61 | - | - |
| Nov 11, 2025 | 190.00 | 186.61 | 186.61 | 190.00 | 186.61 | - | 33 |
| Nov 10, 2025 | 190.00 | 187.00 | 187.00 | 190.00 | 186.61 | - | 5,000 |