M Winkworth PLC (AIM:WINK)
London · Delayed Price · Currency is GBP · Price in GBX 190.00
0.00 (0.00%)
Oct 31, 2025, 4:28 PM GMT+1
M Winkworth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 11,149 |
| Oct 29, 2025 | 190.00 | 194.40 | 187.87 | 190.00 | 190.00 | - | 5,722 |
| Oct 28, 2025 | 187.50 | 195.00 | 187.50 | 190.00 | 190.00 | 1.33% | 11,501 |
| Oct 27, 2025 | 187.50 | 191.26 | 187.17 | 187.50 | 187.50 | - | 8,634 |
| Oct 24, 2025 | 195.00 | 200.00 | 185.00 | 187.50 | 187.50 | -3.85% | 18,445 |
| Oct 23, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 3 |
| Oct 22, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 191.70 | - | 701 |
| Oct 21, 2025 | 195.00 | 197.00 | 194.90 | 195.00 | 191.70 | - | 2,003 |
| Oct 20, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 191.70 | - | 7,500 |
| Oct 17, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 191.70 | 2.63% | 406 |
| Oct 16, 2025 | 195.00 | 195.00 | 190.00 | 190.00 | 186.78 | -2.56% | 358 |
| Oct 15, 2025 | 195.00 | 195.00 | 194.25 | 195.00 | 191.70 | - | 1,278 |
| Oct 14, 2025 | 195.00 | 198.00 | 190.60 | 195.00 | 191.70 | - | 2,256 |
| Oct 13, 2025 | 195.00 | 200.00 | 195.00 | 195.00 | 191.70 | - | 255 |
| Oct 10, 2025 | 195.00 | 199.00 | 191.80 | 195.00 | 191.70 | - | 6,250 |
| Oct 9, 2025 | 195.00 | 195.00 | 190.00 | 195.00 | 191.70 | - | 1,793 |
| Oct 8, 2025 | 195.00 | 200.00 | 195.00 | 195.00 | 191.70 | - | 563 |
| Oct 7, 2025 | 195.00 | 199.00 | 195.00 | 195.00 | 191.70 | - | 30,060 |
| Oct 6, 2025 | 195.00 | 199.40 | 195.00 | 195.00 | 191.70 | - | 34 |
| Oct 3, 2025 | 195.00 | 200.00 | 191.48 | 195.00 | 191.70 | - | 1,752 |
| Oct 2, 2025 | 190.00 | 200.00 | 190.00 | 195.00 | 191.70 | 2.63% | 3,096 |
| Oct 1, 2025 | 195.00 | 196.40 | 190.00 | 190.00 | 186.78 | -2.56% | 426 |
| Sep 30, 2025 | 200.00 | 200.00 | 190.00 | 195.00 | 191.70 | - | 202 |
| Sep 29, 2025 | 195.00 | 202.00 | 192.08 | 195.00 | 191.70 | - | 17,564 |
| Sep 26, 2025 | 200.00 | 200.00 | 195.00 | 195.00 | 191.69 | - | 161 |
| Sep 25, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 191.69 | - | 86 |
| Sep 24, 2025 | 195.00 | 196.90 | 195.00 | 195.00 | 191.70 | - | 10,253 |
| Sep 23, 2025 | 195.00 | 196.00 | 191.00 | 195.00 | 191.70 | - | 13,208 |
| Sep 22, 2025 | 195.00 | 196.00 | 190.60 | 195.00 | 191.70 | - | 612 |
| Sep 19, 2025 | 195.00 | 199.40 | 195.00 | 195.00 | 191.70 | - | 3,002 |
| Sep 18, 2025 | 195.00 | 199.40 | 190.60 | 195.00 | 191.70 | - | 6,839 |
| Sep 17, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 191.70 | -1.02% | 25,262 |
| Sep 16, 2025 | 197.00 | 202.00 | 190.00 | 197.00 | 193.67 | - | 26,846 |
| Sep 15, 2025 | 203.00 | 210.00 | 197.00 | 197.00 | 193.67 | -2.96% | 11,134 |
| Sep 12, 2025 | 203.00 | 210.00 | 196.98 | 203.00 | 199.57 | - | 10,971 |
| Sep 11, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 199.57 | - | 7,500 |
| Sep 10, 2025 | 203.00 | 210.00 | 196.00 | 203.00 | 199.57 | - | 8,045 |
| Sep 9, 2025 | 203.00 | 210.00 | 196.00 | 203.00 | 199.57 | - | 4,270 |
| Sep 8, 2025 | 203.00 | 210.00 | 203.00 | 203.00 | 199.57 | - | 49 |
| Sep 5, 2025 | 203.00 | 206.00 | 203.00 | 203.00 | 199.57 | - | 600 |
| Sep 4, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 199.57 | -0.49% | 3,444 |
| Sep 3, 2025 | 203.00 | 210.00 | 196.00 | 204.00 | 200.55 | 0.49% | 2,884 |
| Sep 2, 2025 | 203.00 | 210.00 | 196.00 | 203.00 | 199.57 | - | 8 |
| Sep 1, 2025 | 196.00 | 210.00 | 196.00 | 203.00 | 199.57 | 3.57% | 5,619 |
| Aug 29, 2025 | 192.00 | 200.00 | 192.00 | 196.00 | 192.68 | - | 7,386 |
| Aug 28, 2025 | 195.20 | 196.00 | 195.20 | 196.00 | 192.68 | - | 610 |
| Aug 27, 2025 | 198.40 | 199.59 | 196.00 | 196.00 | 192.68 | - | 1,450 |
| Aug 26, 2025 | 199.59 | 200.00 | 196.00 | 196.00 | 192.68 | -2.00% | 2,200 |
| Aug 22, 2025 | 199.59 | 200.00 | 199.20 | 200.00 | 196.62 | 1.01% | 5,504 |