M Winkworth PLC (AIM:WINK)
London · Delayed Price · Currency is GBP · Price in GBX 167.70
-2.30 (-1.35%)
Apr 13, 2026, 12:19 PM GMT
M Winkworth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | - | 2.94% | 341 |
| Apr 10, 2026 | 170.00 | 175.00 | 172.50 | 170.00 | 170.00 | - | 5,924 |
| Apr 9, 2026 | 167.50 | 175.00 | 160.00 | 170.00 | 170.00 | 1.49% | 14,773 |
| Apr 8, 2026 | 165.00 | 175.00 | 160.00 | 167.50 | 167.50 | 1.52% | 10,776 |
| Apr 7, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 15,976 |
| Apr 2, 2026 | 165.00 | 170.00 | 157.00 | 165.00 | 165.00 | -1.49% | 16,045 |
| Apr 1, 2026 | 167.50 | 168.00 | 162.96 | 167.50 | 167.50 | - | 6,666 |
| Mar 31, 2026 | 170.00 | 175.00 | 165.00 | 167.50 | 167.50 | -1.47% | 5,319 |
| Mar 30, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 208 |
| Mar 27, 2026 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | - | 578 |
| Mar 26, 2026 | 172.50 | 175.00 | 165.00 | 170.00 | 170.00 | -1.45% | 391 |
| Mar 25, 2026 | 172.50 | 180.00 | 171.78 | 172.50 | 172.50 | - | 86 |
| Mar 24, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | - | 10,005 |
| Mar 23, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | -1.43% | 11,184 |
| Mar 20, 2026 | 175.00 | 180.00 | 165.00 | 175.00 | 175.00 | - | 1,313 |
| Mar 19, 2026 | 175.00 | 177.40 | 170.00 | 175.00 | 175.00 | - | 14,266 |
| Mar 18, 2026 | 175.00 | 177.40 | 177.40 | 175.00 | 175.00 | - | 212 |
| Mar 17, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 4.17% | - |
| Mar 16, 2026 | 175.00 | 177.40 | 168.00 | 168.00 | 168.00 | -4.00% | 14,195 |
| Mar 13, 2026 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 2,342 |
| Mar 12, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 730 |
| Mar 11, 2026 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 60 |
| Mar 10, 2026 | 175.00 | 180.00 | 180.00 | 175.00 | 175.00 | -1.13% | 1 |
| Mar 9, 2026 | 175.00 | 180.00 | 170.00 | 177.00 | 177.00 | 1.14% | 14,589 |
| Mar 6, 2026 | 175.00 | 177.00 | 172.00 | 175.00 | 175.00 | - | 15,897 |
| Mar 5, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 4, 2026 | 172.50 | 180.00 | 170.00 | 175.00 | 175.00 | 1.45% | 481 |
| Mar 3, 2026 | 172.50 | 180.00 | 175.00 | 172.50 | 172.50 | - | 55 |
| Mar 2, 2026 | 172.50 | 180.00 | 180.00 | 172.50 | 172.50 | - | 52 |
| Feb 27, 2026 | 170.00 | 180.00 | 167.25 | 172.50 | 172.50 | 1.47% | 4,346 |
| Feb 26, 2026 | 175.00 | 180.00 | 170.00 | 170.00 | 170.00 | -2.86% | 379 |
| Feb 25, 2026 | 177.50 | 180.00 | 170.00 | 175.00 | 175.00 | -1.41% | 825 |
| Feb 24, 2026 | 177.50 | 177.09 | 177.09 | 177.50 | 177.50 | - | 3 |
| Feb 23, 2026 | 177.50 | 180.00 | 173.33 | 177.50 | 177.50 | - | 8,148 |
| Feb 20, 2026 | 177.50 | 180.00 | 175.50 | 177.50 | 177.50 | - | 4,431 |
| Feb 19, 2026 | 177.50 | 178.50 | 175.00 | 177.50 | 177.50 | - | 7,413 |
| Feb 18, 2026 | 177.50 | 180.00 | 179.35 | 177.50 | 177.50 | - | 5,607 |
| Feb 17, 2026 | 177.50 | 179.70 | 179.43 | 177.50 | 177.50 | - | 3,012 |
| Feb 16, 2026 | 186.00 | 185.00 | 175.00 | 177.50 | 177.50 | -4.57% | 13,003 |
| Feb 13, 2026 | 186.00 | 190.00 | 184.20 | 186.00 | 186.00 | - | 4,093 |
| Feb 12, 2026 | 186.00 | 189.52 | 184.50 | 186.00 | 186.00 | - | 46 |
| Feb 11, 2026 | 186.00 | 186.00 | 182.00 | 186.00 | 186.00 | - | 12,751 |
| Feb 10, 2026 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | - | 265 |
| Feb 9, 2026 | 186.00 | 190.00 | 190.00 | 186.00 | 186.00 | - | 45 |
| Feb 6, 2026 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | - | 5,615 |
| Feb 5, 2026 | 186.00 | 189.52 | 182.00 | 186.00 | 186.00 | - | 6,889 |
| Feb 4, 2026 | 186.00 | 186.95 | 182.00 | 186.00 | 186.00 | - | 6,145 |
| Feb 3, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Feb 2, 2026 | 186.00 | 190.00 | 182.23 | 186.00 | 186.00 | - | 8,855 |
| Jan 30, 2026 | 186.00 | 182.00 | 182.00 | 186.00 | 186.00 | - | 58 |