M Winkworth PLC (AIM:WINK)
London · Delayed Price · Currency is GBP · Price in GBX 175.00
+5.00 (2.94%)
Jun 12, 2026, 4:35 PM GMT
M Winkworth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 170.00 | 175.00 | 165.00 | 175.00 | 175.00 | 2.94% | 8,597 |
| Jun 11, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 737 |
| Jun 10, 2026 | 170.00 | 174.75 | 174.75 | 170.00 | 170.00 | - | 1 |
| Jun 9, 2026 | 170.00 | 174.75 | 174.50 | 170.00 | 170.00 | - | 140 |
| Jun 8, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 1,176 |
| Jun 5, 2026 | 170.00 | 174.75 | 174.50 | 170.00 | 170.00 | - | 2 |
| Jun 4, 2026 | 170.00 | 175.00 | 174.50 | 170.00 | 170.00 | - | 2,453 |
| Jun 3, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 24,599 |
| Jun 2, 2026 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | -1.45% | 10,408 |
| Jun 1, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 360 |
| May 29, 2026 | 172.50 | 174.75 | 170.00 | 172.50 | 172.50 | - | 690 |
| May 28, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 4,101 |
| May 27, 2026 | 172.50 | 175.00 | 175.00 | 172.50 | 172.50 | - | 33 |
| May 26, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 1,571 |
| May 22, 2026 | 172.50 | 173.50 | 172.00 | 172.50 | 172.50 | - | 2,293 |
| May 21, 2026 | 172.50 | 175.00 | 173.30 | 172.50 | 172.50 | - | 657 |
| May 20, 2026 | 175.00 | 175.00 | 171.00 | 172.50 | 172.50 | - | 4,768 |
| May 19, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 8,289 |
| May 18, 2026 | 175.00 | 175.00 | 170.00 | 172.50 | 172.50 | - | 4,384 |
| May 15, 2026 | 172.50 | 175.00 | 175.00 | 172.50 | 172.50 | - | 834 |
| May 14, 2026 | 172.50 | 175.00 | 174.50 | 172.50 | 172.50 | - | 2,761 |
| May 13, 2026 | 172.50 | 175.00 | 175.00 | 172.50 | 172.50 | - | 58 |
| May 12, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 5,711 |
| May 11, 2026 | 172.50 | 175.00 | 172.58 | 172.50 | 172.50 | - | 940 |
| May 8, 2026 | 172.50 | 175.00 | 175.00 | 172.50 | 172.50 | - | 3 |
| May 7, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 80 |
| May 6, 2026 | 172.50 | 175.00 | 172.65 | 172.50 | 172.50 | - | 144 |
| May 5, 2026 | 172.50 | 175.00 | 173.00 | 172.50 | 172.50 | - | 275 |
| May 1, 2026 | 172.50 | 175.00 | 174.50 | 172.50 | 172.50 | - | 5 |
| Apr 30, 2026 | 172.50 | 175.00 | 175.00 | 172.50 | 172.50 | - | 73 |
| Apr 29, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 3,428 |
| Apr 28, 2026 | 172.50 | 172.20 | 172.20 | 172.50 | 172.50 | - | 40 |
| Apr 27, 2026 | 175.00 | 175.00 | 170.00 | 172.50 | 172.50 | -1.43% | 3,313 |
| Apr 24, 2026 | 175.00 | 177.00 | 177.00 | 175.00 | 175.00 | - | 1 |
| Apr 23, 2026 | 175.00 | 170.00 | 170.00 | 175.00 | 175.00 | - | 20 |
| Apr 22, 2026 | 175.00 | 180.00 | 172.30 | 175.00 | 175.00 | - | 4,503 |
| Apr 21, 2026 | 170.00 | 179.00 | 168.30 | 175.00 | 175.00 | 2.94% | 5,061 |
| Apr 20, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 783 |
| Apr 17, 2026 | 170.00 | 175.00 | 174.25 | 170.00 | 170.00 | - | 859 |
| Apr 16, 2026 | 172.50 | 175.00 | 165.00 | 170.00 | 170.00 | 0.47% | 17,701 |
| Apr 15, 2026 | 170.00 | 175.00 | 165.00 | 172.50 | 169.20 | 1.47% | 11,371 |
| Apr 14, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 166.75 | - | 3,851 |
| Apr 13, 2026 | 170.00 | 175.00 | 167.70 | 170.00 | 166.75 | - | 1,595 |
| Apr 10, 2026 | 170.00 | 175.00 | 172.50 | 170.00 | 166.75 | - | 5,924 |
| Apr 9, 2026 | 167.50 | 175.00 | 160.00 | 170.00 | 166.75 | 1.49% | 14,773 |
| Apr 8, 2026 | 165.00 | 175.00 | 160.00 | 167.50 | 164.30 | 1.52% | 10,776 |
| Apr 7, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 161.84 | - | 15,976 |
| Apr 2, 2026 | 165.00 | 170.00 | 157.00 | 165.00 | 161.84 | -1.49% | 16,045 |
| Apr 1, 2026 | 167.50 | 168.00 | 162.96 | 167.50 | 164.30 | - | 6,666 |
| Mar 31, 2026 | 170.00 | 175.00 | 165.00 | 167.50 | 164.30 | -1.47% | 5,319 |