M Winkworth PLC (AIM:WINK)
London · Delayed Price · Currency is GBP · Price in GBX 207.00
+4.00 (1.97%)
Sep 9, 2025, 3:38 PM GMT+1
M Winkworth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 203.00 | 210.00 | 196.00 | 207.00 | 207.00 | 1.97% | 4,270 |
| Sep 8, 2025 | 203.00 | 210.00 | 203.00 | 203.00 | 203.00 | - | 49 |
| Sep 5, 2025 | 203.00 | 206.00 | 203.00 | 203.00 | 203.00 | - | 600 |
| Sep 4, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -0.49% | 3,444 |
| Sep 3, 2025 | 203.00 | 210.00 | 196.00 | 204.00 | 204.00 | 0.49% | 2,884 |
| Sep 2, 2025 | 203.00 | 210.00 | 196.00 | 203.00 | 203.00 | - | 8 |
| Sep 1, 2025 | 196.00 | 210.00 | 196.00 | 203.00 | 203.00 | 3.57% | 5,619 |
| Aug 29, 2025 | 192.00 | 200.00 | 192.00 | 196.00 | 196.00 | - | 7,386 |
| Aug 28, 2025 | 195.20 | 196.00 | 195.20 | 196.00 | 196.00 | - | 610 |
| Aug 27, 2025 | 198.40 | 199.59 | 196.00 | 196.00 | 196.00 | - | 1,450 |
| Aug 26, 2025 | 199.59 | 200.00 | 196.00 | 196.00 | 196.00 | -2.00% | 2,200 |
| Aug 22, 2025 | 199.59 | 200.00 | 199.20 | 200.00 | 200.00 | 1.01% | 5,504 |
| Aug 21, 2025 | 194.00 | 200.00 | 194.00 | 198.00 | 198.00 | 1.02% | 19,826 |
| Aug 20, 2025 | 194.00 | 198.00 | 194.00 | 196.00 | 196.00 | -1.01% | 14,983 |
| Aug 19, 2025 | 199.00 | 199.00 | 190.00 | 198.00 | 198.00 | 1.54% | 13,244 |
| Aug 18, 2025 | 195.30 | 200.00 | 190.00 | 195.00 | 195.00 | -2.50% | 6,394 |
| Aug 15, 2025 | 210.00 | 210.00 | 200.00 | 200.00 | 200.00 | - | 6 |
| Aug 14, 2025 | 200.00 | 210.00 | 190.00 | 200.00 | 200.00 | -2.44% | 6,411 |
| Aug 13, 2025 | 210.00 | 210.00 | 205.00 | 205.00 | 205.00 | - | 2,865 |
| Aug 12, 2025 | 210.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 1,186 |
| Aug 11, 2025 | 200.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 2,204 |
| Aug 8, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| Aug 7, 2025 | 201.00 | 210.00 | 201.00 | 205.00 | 205.00 | - | 301 |
| Aug 6, 2025 | 208.00 | 208.00 | 205.00 | 205.00 | 205.00 | - | 1,136 |
| Aug 5, 2025 | 210.00 | 210.00 | 201.00 | 205.00 | 205.00 | -0.97% | 5,214 |
| Aug 4, 2025 | 211.75 | 216.00 | 207.00 | 207.00 | 207.00 | -0.48% | 708 |
| Aug 1, 2025 | 216.00 | 216.00 | 200.00 | 208.00 | 208.00 | -0.95% | 101 |
| Jul 31, 2025 | 200.00 | 210.00 | 200.00 | 210.00 | 210.00 | 0.96% | 2,718 |
| Jul 30, 2025 | 202.50 | 214.00 | 201.12 | 208.00 | 208.00 | - | 3,440 |
| Jul 29, 2025 | 207.67 | 208.00 | 207.67 | 208.00 | 208.00 | -0.95% | 2,441 |
| Jul 28, 2025 | 215.84 | 215.84 | 205.20 | 210.00 | 210.00 | 0.96% | 7,206 |
| Jul 25, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Jul 24, 2025 | 216.00 | 216.00 | 208.00 | 208.00 | 208.00 | - | 7 |
| Jul 23, 2025 | 216.00 | 216.00 | 204.00 | 208.00 | 204.70 | -2.80% | 7,891 |
| Jul 22, 2025 | 216.00 | 216.00 | 210.00 | 214.00 | 210.60 | 2.88% | 10,465 |
| Jul 21, 2025 | 216.00 | 216.00 | 200.00 | 208.00 | 204.70 | - | 1,605 |
| Jul 18, 2025 | 208.00 | 215.50 | 200.00 | 208.00 | 204.70 | 1.46% | 1,493 |
| Jul 17, 2025 | 210.00 | 210.00 | 200.00 | 205.00 | 201.75 | - | 1,243 |
| Jul 16, 2025 | 207.00 | 210.00 | 205.00 | 205.00 | 201.75 | -2.38% | 3,071 |
| Jul 15, 2025 | 210.00 | 210.00 | 204.60 | 210.00 | 206.67 | 2.44% | 3,657 |
| Jul 14, 2025 | 210.00 | 210.00 | 205.00 | 205.00 | 201.75 | -2.38% | 1,664 |
| Jul 11, 2025 | 200.70 | 210.00 | 200.70 | 210.00 | 206.67 | 2.44% | 921 |
| Jul 10, 2025 | 203.11 | 205.00 | 203.11 | 205.00 | 201.75 | - | 58 |
| Jul 9, 2025 | 209.99 | 214.00 | 200.00 | 205.00 | 201.75 | - | 3,629 |
| Jul 8, 2025 | 202.60 | 210.00 | 202.60 | 205.00 | 201.75 | - | 1,328 |
| Jul 7, 2025 | 209.25 | 210.00 | 200.00 | 205.00 | 201.75 | -0.49% | 12,738 |
| Jul 4, 2025 | 210.00 | 210.00 | 206.00 | 206.00 | 202.73 | - | 456 |
| Jul 3, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 202.73 | - | 1,104 |
| Jul 2, 2025 | 210.00 | 210.00 | 202.00 | 206.00 | 202.73 | - | 8,039 |
| Jul 1, 2025 | 210.00 | 210.00 | 206.00 | 206.00 | 202.73 | - | 235 |