M Winkworth PLC (AIM:WINK)
London · Delayed Price · Currency is GBP · Price in GBX 186.00
0.00 (0.00%)
Dec 31, 2025, 10:37 AM GMT+1
M Winkworth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 183.50 | 190.00 | 183.50 | 186.00 | 186.00 | - | 4,500 |
| Dec 30, 2025 | 186.00 | 187.50 | 187.50 | 186.00 | 186.00 | - | 263 |
| Dec 29, 2025 | 186.00 | 187.50 | 182.00 | 186.00 | 186.00 | - | 1,896 |
| Dec 24, 2025 | 186.00 | 190.00 | 190.00 | 186.00 | 186.00 | - | 4 |
| Dec 23, 2025 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | - | 99 |
| Dec 22, 2025 | 186.00 | 189.52 | 189.52 | 186.00 | 186.00 | -2.11% | 30 |
| Dec 19, 2025 | 189.52 | 190.00 | 190.00 | 190.00 | 190.00 | 2.15% | 605 |
| Dec 18, 2025 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | - | 10 |
| Dec 17, 2025 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | - | 8,642 |
| Dec 16, 2025 | 188.50 | 190.00 | 182.00 | 186.00 | 186.00 | -1.33% | 11,182 |
| Dec 15, 2025 | 188.50 | 195.00 | 190.99 | 188.50 | 188.50 | - | 1,564 |
| Dec 12, 2025 | 188.50 | 185.00 | 185.00 | 188.50 | 188.50 | - | 500 |
| Dec 11, 2025 | 188.50 | 191.70 | 191.70 | 188.50 | 188.50 | - | 305 |
| Dec 10, 2025 | 188.50 | 191.80 | 191.80 | 188.50 | 188.50 | - | 1,000 |
| Dec 9, 2025 | 188.50 | 192.60 | 183.50 | 188.50 | 188.50 | - | 8,902 |
| Dec 8, 2025 | 188.50 | 193.00 | 193.00 | 188.50 | 188.50 | - | 1 |
| Dec 5, 2025 | 188.50 | 192.97 | 183.30 | 188.50 | 188.50 | - | 2,491 |
| Dec 4, 2025 | 188.50 | 193.00 | 193.00 | 188.50 | 188.50 | - | 196 |
| Dec 3, 2025 | 188.50 | 193.00 | 182.00 | 188.50 | 188.50 | - | 415 |
| Dec 2, 2025 | 182.78 | 195.00 | 182.00 | 188.50 | 188.50 | - | 2,837 |
| Dec 1, 2025 | 188.50 | 193.00 | 183.50 | 188.50 | 188.50 | - | 4,001 |
| Nov 28, 2025 | 188.50 | 195.00 | 193.00 | 188.50 | 188.50 | - | 149 |
| Nov 27, 2025 | 188.50 | 193.00 | 186.34 | 188.50 | 188.50 | - | 3,134 |
| Nov 26, 2025 | 188.50 | 195.00 | 195.00 | 188.50 | 188.50 | - | 2 |
| Nov 25, 2025 | 188.50 | 195.00 | 182.00 | 188.50 | 188.50 | - | 1,081 |
| Nov 24, 2025 | 188.50 | 195.00 | 182.00 | 188.50 | 188.50 | - | 5,778 |
| Nov 21, 2025 | 188.50 | 195.00 | 192.20 | 188.50 | 188.50 | - | 5,987 |
| Nov 20, 2025 | 188.50 | 182.00 | 182.00 | 188.50 | 188.50 | - | 136 |
| Nov 19, 2025 | 188.50 | 194.22 | 192.40 | 188.50 | 188.50 | - | 2,671 |
| Nov 18, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - | - |
| Nov 17, 2025 | 188.50 | 192.40 | 192.40 | 188.50 | 188.50 | - | 25 |
| Nov 14, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | -0.79% | - |
| Nov 13, 2025 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | - | 3,056 |
| Nov 12, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Nov 11, 2025 | 190.00 | 186.61 | 186.61 | 190.00 | 190.00 | - | 33 |
| Nov 10, 2025 | 190.00 | 187.00 | 187.00 | 190.00 | 190.00 | - | 5,000 |
| Nov 7, 2025 | 190.00 | 193.75 | 185.00 | 190.00 | 190.00 | 2.70% | 8,112 |
| Nov 6, 2025 | 190.00 | 195.00 | 185.00 | 185.00 | 185.00 | -2.63% | 658 |
| Nov 5, 2025 | 190.00 | 199.00 | 185.00 | 190.00 | 190.00 | - | 10,202 |
| Nov 4, 2025 | 190.00 | 194.40 | 186.61 | 190.00 | 190.00 | - | 2,577 |
| Nov 3, 2025 | 190.00 | 195.00 | 187.00 | 190.00 | 190.00 | - | 13,518 |
| Oct 31, 2025 | 190.00 | 194.40 | 188.23 | 190.00 | 190.00 | - | 225 |
| Oct 30, 2025 | 190.00 | 195.00 | 186.00 | 190.00 | 190.00 | - | 11,147 |
| Oct 29, 2025 | 190.00 | 194.40 | 187.88 | 190.00 | 190.00 | - | 3,722 |
| Oct 28, 2025 | 187.50 | 195.00 | 188.00 | 190.00 | 190.00 | 1.33% | 10,501 |
| Oct 27, 2025 | 187.50 | 191.26 | 187.17 | 187.50 | 187.50 | - | 7,134 |
| Oct 24, 2025 | 195.00 | 200.00 | 185.00 | 187.50 | 187.50 | -3.85% | 13,444 |
| Oct 23, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 2 |
| Oct 22, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 191.70 | - | 382 |
| Oct 21, 2025 | 195.00 | 197.00 | 194.90 | 195.00 | 191.70 | - | 2,002 |