M Winkworth PLC (AIM:WINK)
London · Delayed Price · Currency is GBP · Price in GBX 180.00
+5.00 (2.86%)
Oct 15, 2026, 10:19 AM GMT
M Winkworth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 180.00 | 180.00 | 170.00 | 180.00 | 180.00 | 2.86% | 2,060 |
| Oct 14, 2026 | 172.50 | 180.00 | 174.00 | 175.00 | 175.00 | 1.45% | 1,061 |
| Oct 13, 2026 | 172.50 | 180.00 | 170.25 | 172.50 | 172.50 | 1.47% | 1,480 |
| Oct 12, 2026 | 165.00 | 180.00 | 165.00 | 170.00 | 170.00 | 3.03% | 15,765 |
| Oct 9, 2026 | 169.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 6,127 |
| Oct 8, 2026 | 170.00 | 170.00 | 163.51 | 165.00 | 165.00 | - | 3,203 |
| Oct 7, 2026 | 170.00 | 170.00 | 170.00 | 165.00 | 165.00 | - | 463 |
| Oct 6, 2026 | 160.00 | 160.00 | 160.00 | 165.00 | 165.00 | - | 11 |
| Oct 5, 2026 | 165.00 | 170.41 | 170.41 | 165.00 | 165.00 | - | 1,560 |
| Oct 2, 2026 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | - | 20,649 |
| Oct 1, 2026 | 160.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 49 |
| Sep 30, 2026 | 170.00 | 170.00 | 170.00 | 165.00 | 165.00 | - | 593 |
| Sep 29, 2026 | 165.00 | 167.80 | 167.80 | 165.00 | 165.00 | - | 1,516 |
| Sep 28, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 3,470 |
| Sep 25, 2026 | 160.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 1,453 |
| Sep 24, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Sep 23, 2026 | 170.00 | 170.00 | 170.00 | 165.00 | 165.00 | - | 38 |
| Sep 22, 2026 | 167.85 | 165.00 | 165.00 | 165.00 | 165.00 | - | 2,226 |
| Sep 21, 2026 | 160.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 2,866 |
| Sep 18, 2026 | 167.00 | 170.00 | 167.00 | 165.00 | 165.00 | - | 1,328 |
| Sep 17, 2026 | 165.00 | 170.00 | 164.40 | 165.00 | 165.00 | - | 721 |
| Sep 16, 2026 | 160.00 | 170.00 | 155.00 | 165.00 | 165.00 | -4.35% | 65,648 |
| Sep 15, 2026 | 180.00 | 180.00 | 172.40 | 172.50 | 172.50 | - | 104 |
| Sep 14, 2026 | 180.00 | 180.00 | 172.00 | 172.50 | 172.50 | - | 328 |
| Sep 11, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | - | 142 |
| Sep 10, 2026 | 172.50 | 172.40 | 172.40 | 172.50 | 172.50 | - | 250 |
| Sep 9, 2026 | 172.50 | 166.00 | 165.00 | 172.50 | 172.50 | - | 71 |
| Sep 8, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | - | 31 |
| Sep 7, 2026 | 172.50 | 172.40 | 172.40 | 172.50 | 172.50 | - | 12 |
| Sep 4, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | - | 88 |
| Sep 3, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | - | 35 |
| Sep 2, 2026 | 172.50 | 180.00 | 172.40 | 172.50 | 172.50 | - | 1,608 |
| Sep 1, 2026 | 172.50 | 166.25 | 166.25 | 172.50 | 172.50 | 0.29% | 2,965 |
| Aug 28, 2026 | 172.50 | 180.00 | 168.00 | 172.00 | 172.00 | -0.29% | 13,803 |
| Aug 27, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | - | 6 |
| Aug 26, 2026 | 172.50 | 170.80 | 170.80 | 172.50 | 172.50 | - | 377 |
| Aug 25, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | - | 63 |
| Aug 24, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | - | 483 |
| Aug 21, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | - | 9,378 |
| Aug 20, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | - | 2,413 |
| Aug 19, 2026 | 172.50 | 176.10 | 167.00 | 172.50 | 172.50 | - | 5,538 |
| Aug 18, 2026 | 172.50 | 170.00 | 167.05 | 172.50 | 172.50 | - | 1,924 |
| Aug 17, 2026 | 172.50 | 180.00 | 167.00 | 172.50 | 172.50 | - | 7,694 |
| Aug 14, 2026 | 172.50 | 180.00 | 174.00 | 172.50 | 172.50 | - | 1,805 |
| Aug 13, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | - | 5,012 |
| Aug 12, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | 1.47% | 652 |
| Aug 11, 2026 | 175.00 | 180.00 | 170.00 | 170.00 | 170.00 | -2.86% | 41,370 |
| Aug 10, 2026 | 170.00 | 180.00 | 170.22 | 175.00 | 175.00 | 2.94% | 18,084 |
| Aug 7, 2026 | 177.50 | 185.00 | 170.00 | 170.00 | 170.00 | -4.23% | 47,120 |
| Aug 6, 2026 | 177.50 | 185.00 | 170.00 | 177.50 | 177.50 | - | 408 |