M Winkworth PLC (AIM:WINK)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 179.35
-0.65 (-0.36%)
Nov 4, 2026, 3:18 PM GMT
M Winkworth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 185.00 | 185.00 | 177.00 | 179.35 | 179.35 | -0.36% | 7,997 |
| Nov 3, 2026 | 182.50 | 190.00 | 175.00 | 180.00 | 180.00 | -1.37% | 2,415 |
| Nov 2, 2026 | 182.50 | 190.00 | 175.00 | 182.50 | 182.50 | - | 3,427 |
| Oct 30, 2026 | 182.50 | 178.23 | 178.23 | 182.50 | 182.50 | - | 161 |
| Oct 29, 2026 | 182.50 | 190.00 | 175.00 | 182.50 | 182.50 | - | 3,070 |
| Oct 28, 2026 | 182.50 | 190.00 | 175.00 | 182.50 | 182.50 | - | 1,396 |
| Oct 27, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - | - |
| Oct 26, 2026 | 182.50 | 182.50 | 177.05 | 182.50 | 182.50 | - | 2,503 |
| Oct 23, 2026 | 182.50 | 190.00 | 175.00 | 182.50 | 182.50 | - | 26 |
| Oct 22, 2026 | 181.00 | 187.00 | 175.00 | 182.50 | 182.50 | 0.44% | 71 |
| Oct 21, 2026 | 182.50 | 188.00 | 180.00 | 185.00 | 181.70 | 1.37% | 9,938 |
| Oct 20, 2026 | 180.00 | 185.00 | 180.00 | 182.50 | 179.24 | 1.39% | 3,161 |
| Oct 19, 2026 | 180.00 | 183.00 | 176.10 | 180.00 | 176.79 | - | 1,008 |
| Oct 16, 2026 | 175.00 | 182.00 | 170.55 | 180.00 | 176.79 | 2.86% | 38,830 |
| Oct 15, 2026 | 175.00 | 180.00 | 170.00 | 175.00 | 171.88 | - | 2,694 |
| Oct 14, 2026 | 172.50 | 180.00 | 174.00 | 175.00 | 171.88 | 1.45% | 1,061 |
| Oct 13, 2026 | 172.50 | 180.00 | 170.25 | 172.50 | 169.42 | 1.47% | 1,480 |
| Oct 12, 2026 | 165.00 | 180.00 | 165.00 | 170.00 | 166.97 | 3.03% | 15,765 |
| Oct 9, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 162.06 | - | 6,127 |
| Oct 8, 2026 | 165.00 | 170.00 | 163.51 | 165.00 | 162.06 | - | 3,203 |
| Oct 7, 2026 | 165.00 | 170.00 | 170.00 | 165.00 | 162.06 | - | 462 |
| Oct 6, 2026 | 165.00 | 160.00 | 160.00 | 165.00 | 162.06 | - | 11 |
| Oct 5, 2026 | 165.00 | 170.41 | 170.41 | 165.00 | 162.06 | - | 1,560 |
| Oct 2, 2026 | 165.00 | 170.00 | 165.00 | 165.00 | 162.06 | - | 20,649 |
| Oct 1, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 162.06 | - | 48 |
| Sep 30, 2026 | 165.00 | 170.00 | 170.00 | 165.00 | 162.06 | - | 593 |
| Sep 29, 2026 | 165.00 | 167.80 | 167.80 | 165.00 | 162.06 | - | 1,516 |
| Sep 28, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 162.06 | - | 3,470 |
| Sep 25, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 162.06 | - | 1,448 |
| Sep 24, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 162.06 | - | - |
| Sep 23, 2026 | 165.00 | 170.00 | 170.00 | 165.00 | 162.06 | - | 38 |
| Sep 22, 2026 | 165.00 | 167.85 | 165.00 | 165.00 | 162.06 | - | 12,226 |
| Sep 21, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 162.06 | - | 2,866 |
| Sep 18, 2026 | 165.00 | 170.00 | 167.00 | 165.00 | 162.06 | - | 10,327 |
| Sep 17, 2026 | 165.00 | 170.00 | 164.40 | 165.00 | 162.06 | - | 721 |
| Sep 16, 2026 | 157.50 | 170.00 | 155.00 | 165.00 | 162.06 | -4.35% | 65,647 |
| Sep 15, 2026 | 172.50 | 180.00 | 172.40 | 172.50 | 169.42 | - | 103 |
| Sep 14, 2026 | 172.50 | 180.00 | 172.00 | 172.50 | 169.42 | - | 327 |
| Sep 11, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 169.42 | - | 142 |
| Sep 10, 2026 | 172.50 | 172.40 | 172.40 | 172.50 | 169.42 | - | 250 |
| Sep 9, 2026 | 172.50 | 166.00 | 165.00 | 172.50 | 169.42 | - | 71 |
| Sep 8, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 169.42 | - | 31 |
| Sep 7, 2026 | 172.50 | 172.40 | 172.40 | 172.50 | 169.42 | - | 12 |
| Sep 4, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 169.42 | - | 88 |
| Sep 3, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 169.42 | - | 35 |
| Sep 2, 2026 | 172.50 | 180.00 | 172.40 | 172.50 | 169.42 | - | 1,608 |
| Sep 1, 2026 | 172.50 | 166.25 | 166.25 | 172.50 | 169.42 | 0.29% | 2,965 |
| Aug 28, 2026 | 172.50 | 180.00 | 168.00 | 172.00 | 168.93 | -0.29% | 13,803 |
| Aug 27, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 169.42 | - | 6 |
| Aug 26, 2026 | 172.50 | 170.80 | 170.80 | 172.50 | 169.42 | - | 377 |