M Winkworth PLC (AIM:WINK)
London · Delayed Price · Currency is GBP · Price in GBX 184.45
+6.95 (3.92%)
Jul 24, 2026, 10:18 AM GMT
M Winkworth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 177.50 | 185.00 | 184.45 | 177.50 | 177.50 | - | 566 |
| Jul 23, 2026 | 180.00 | 185.00 | 170.00 | 177.50 | 177.50 | 0.45% | 5 |
| Jul 22, 2026 | 180.00 | 185.00 | 175.00 | 180.00 | 176.70 | 1.41% | 33,796 |
| Jul 21, 2026 | 177.50 | 185.00 | 181.10 | 177.50 | 174.25 | - | 1,633 |
| Jul 20, 2026 | 177.50 | 185.00 | 170.00 | 177.50 | 174.25 | - | 1,308 |
| Jul 17, 2026 | 177.50 | 185.00 | 181.10 | 177.50 | 174.25 | - | 942 |
| Jul 16, 2026 | 177.50 | 185.00 | 170.00 | 177.50 | 174.25 | - | 17 |
| Jul 15, 2026 | 177.50 | 185.00 | 181.10 | 177.50 | 174.25 | -1.39% | 953 |
| Jul 14, 2026 | 180.00 | 185.00 | 175.00 | 180.00 | 176.70 | - | 4,768 |
| Jul 13, 2026 | 177.50 | 185.00 | 175.00 | 180.00 | 176.70 | 1.41% | 7,492 |
| Jul 10, 2026 | 177.50 | 180.00 | 175.50 | 177.50 | 174.25 | - | 346 |
| Jul 9, 2026 | 175.00 | 180.00 | 175.00 | 177.50 | 174.25 | 1.43% | 10,042 |
| Jul 8, 2026 | 175.00 | 180.00 | 170.00 | 175.00 | 171.79 | - | 127 |
| Jul 7, 2026 | 175.00 | 180.00 | 179.00 | 175.00 | 171.79 | - | 34 |
| Jul 6, 2026 | 175.00 | 180.00 | 170.00 | 175.00 | 171.79 | - | 124 |
| Jul 3, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 171.79 | - | - |
| Jul 2, 2026 | 175.00 | 180.00 | 172.51 | 175.00 | 171.79 | - | 1,654 |
| Jul 1, 2026 | 172.50 | 180.00 | 170.00 | 175.00 | 171.79 | 1.45% | 490 |
| Jun 30, 2026 | 170.00 | 175.00 | 175.00 | 172.50 | 169.34 | 1.47% | 1,303 |
| Jun 29, 2026 | 170.00 | 175.00 | 175.00 | 170.00 | 166.88 | - | 1 |
| Jun 26, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 166.88 | - | - |
| Jun 25, 2026 | 170.00 | 178.00 | 165.00 | 170.00 | 166.88 | - | 5,971 |
| Jun 24, 2026 | 170.00 | 175.00 | 175.00 | 170.00 | 166.88 | - | 5,788 |
| Jun 23, 2026 | 170.00 | 175.00 | 168.55 | 170.00 | 166.88 | - | 85 |
| Jun 22, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 166.88 | - | 32,201 |
| Jun 19, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 166.88 | - | 11,501 |
| Jun 18, 2026 | 170.00 | 175.00 | 173.96 | 170.00 | 166.88 | - | 611 |
| Jun 17, 2026 | 170.00 | 174.75 | 172.45 | 170.00 | 166.88 | - | 936 |
| Jun 16, 2026 | 170.00 | 174.75 | 170.95 | 170.00 | 166.88 | - | 322 |
| Jun 15, 2026 | 170.00 | 175.00 | 174.75 | 170.00 | 166.88 | -2.86% | 792 |
| Jun 12, 2026 | 170.00 | 175.00 | 165.00 | 175.00 | 171.79 | 2.94% | 8,597 |
| Jun 11, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 166.88 | - | 737 |
| Jun 10, 2026 | 170.00 | 174.75 | 174.75 | 170.00 | 166.88 | - | 1 |
| Jun 9, 2026 | 170.00 | 174.75 | 174.50 | 170.00 | 166.88 | - | 140 |
| Jun 8, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 166.88 | - | 1,176 |
| Jun 5, 2026 | 170.00 | 174.75 | 174.50 | 170.00 | 166.88 | - | 2 |
| Jun 4, 2026 | 170.00 | 175.00 | 174.50 | 170.00 | 166.88 | - | 2,453 |
| Jun 3, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 166.88 | - | 24,599 |
| Jun 2, 2026 | 172.50 | 175.00 | 170.00 | 170.00 | 166.88 | -1.45% | 10,407 |
| Jun 1, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 169.34 | - | 360 |
| May 29, 2026 | 172.50 | 174.75 | 170.00 | 172.50 | 169.34 | - | 690 |
| May 28, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 169.34 | - | 4,101 |
| May 27, 2026 | 172.50 | 175.00 | 175.00 | 172.50 | 169.34 | - | 33 |
| May 26, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 169.34 | - | 1,571 |
| May 22, 2026 | 172.50 | 173.50 | 172.00 | 172.50 | 169.34 | - | 2,293 |
| May 21, 2026 | 172.50 | 175.00 | 173.30 | 172.50 | 169.34 | - | 657 |
| May 20, 2026 | 172.50 | 175.00 | 171.00 | 172.50 | 169.34 | - | 4,768 |
| May 19, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 169.34 | - | 8,289 |
| May 18, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 169.34 | - | 4,385 |
| May 15, 2026 | 172.50 | 175.00 | 175.00 | 172.50 | 169.34 | - | 834 |