M Winkworth PLC (AIM:WINK)
London · Delayed Price · Currency is GBP · Price in GBX 173.30
+0.80 (0.46%)
May 22, 2026, 3:29 PM GMT
M Winkworth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 166.75 | - | 208 |
| Mar 27, 2026 | 170.00 | 175.00 | 170.00 | 170.00 | 166.75 | - | 578 |
| Mar 26, 2026 | 172.50 | 175.00 | 165.00 | 170.00 | 166.75 | -1.45% | 391 |
| Mar 25, 2026 | 172.50 | 180.00 | 171.78 | 172.50 | 169.20 | - | 86 |
| Mar 24, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 169.20 | - | 10,005 |
| Mar 23, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 169.20 | -1.43% | 11,184 |
| Mar 20, 2026 | 175.00 | 180.00 | 165.00 | 175.00 | 171.65 | - | 1,313 |
| Mar 19, 2026 | 175.00 | 177.40 | 170.00 | 175.00 | 171.65 | - | 14,266 |
| Mar 18, 2026 | 175.00 | 177.40 | 177.40 | 175.00 | 171.65 | - | 212 |
| Mar 17, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 171.65 | 4.17% | - |
| Mar 16, 2026 | 175.00 | 177.40 | 168.00 | 168.00 | 164.79 | -4.00% | 14,195 |
| Mar 13, 2026 | 175.00 | 180.00 | 170.00 | 175.00 | 171.65 | - | 2,342 |
| Mar 12, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 171.65 | - | 730 |
| Mar 11, 2026 | 175.00 | 180.00 | 170.00 | 175.00 | 171.65 | - | 60 |