M Winkworth plc WINK
LSE · United Kingdom · Finance
GBp 165.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 165.00 | 0.00% | GBp 160.00 | GBp 170.00 | GBp 160.00 | 49 |
| 2026-09-30 | GBp 165.00 | 0.00% | GBp 165.00 | GBp 170.00 | GBp 170.00 | 593 |
| 2026-09-29 | GBp 165.00 | 0.00% | GBp 165.00 | GBp 167.80 | GBp 167.80 | 1.52K |
| 2026-09-28 | GBp 165.00 | 0.00% | GBp 165.00 | GBp 170.00 | GBp 160.00 | 3.47K |
| 2026-09-25 | GBp 165.00 | 0.00% | GBp 165.00 | GBp 170.00 | GBp 160.00 | 1.45K |
| 2026-09-24 | GBp 165.00 | 0.00% | GBp 165.00 | GBp 165.00 | GBp 165.00 | 0 |
| 2026-09-23 | GBp 165.00 | 0.00% | GBp 165.00 | GBp 170.00 | GBp 170.00 | 38 |
| 2026-09-22 | GBp 165.00 | 0.00% | GBp 165.00 | GBp 167.85 | GBp 165.00 | 12.23K |
| 2026-09-21 | GBp 165.00 | 0.00% | GBp 165.00 | GBp 170.00 | GBp 160.00 | 2.87K |
| 2026-09-18 | GBp 165.00 | 0.00% | GBp 165.00 | GBp 170.00 | GBp 167.00 | 10.33K |
| 2026-09-17 | GBp 165.00 | 0.00% | GBp 165.00 | GBp 170.00 | GBp 164.40 | 721 |
| 2026-09-16 | GBp 165.00 | -4.35% | GBp 157.50 | GBp 170.00 | GBp 155.00 | 65.65K |
| 2026-09-15 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 180.00 | GBp 172.40 | 102 |
| 2026-09-14 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 180.00 | GBp 172.00 | 327 |
| 2026-09-11 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 180.00 | GBp 165.00 | 142 |
| 2026-09-10 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 172.40 | GBp 172.40 | 250 |
| 2026-09-09 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 166.00 | GBp 165.00 | 71 |
| 2026-09-08 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 180.00 | GBp 165.00 | 30 |
| 2026-09-07 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 172.40 | GBp 172.40 | 12 |
| 2026-09-04 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 180.00 | GBp 165.00 | 88 |
| 2026-09-03 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 180.00 | GBp 165.00 | 34 |
| 2026-09-02 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 180.00 | GBp 172.40 | 1.61K |
| 2026-09-01 | GBp 172.50 | +0.29% | GBp 172.50 | GBp 166.25 | GBp 166.25 | 2.97K |
| 2026-08-28 | GBp 172.00 | -0.29% | GBp 172.50 | GBp 180.00 | GBp 168.00 | 13.80K |
| 2026-08-27 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 180.00 | GBp 165.00 | 6 |
| 2026-08-26 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 170.80 | GBp 170.80 | 377 |
| 2026-08-25 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 180.00 | GBp 165.00 | 62 |
| 2026-08-24 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 180.00 | GBp 165.00 | 483 |
| 2026-08-21 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 180.00 | GBp 165.00 | 9.38K |
| 2026-08-20 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 180.00 | GBp 165.00 | 2.41K |
| 2026-08-19 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 176.10 | GBp 167.00 | 5.54K |
| 2026-08-18 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 170.00 | GBp 167.05 | 1.92K |
| 2026-08-17 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 180.00 | GBp 167.00 | 7.69K |
| 2026-08-14 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 180.00 | GBp 174.00 | 1.81K |
| 2026-08-13 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 180.00 | GBp 165.00 | 5.01K |
| 2026-08-12 | GBp 172.50 | +1.47% | GBp 172.50 | GBp 180.00 | GBp 165.00 | 652 |
| 2026-08-11 | GBp 170.00 | -2.86% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 41.37K |
| 2026-08-10 | GBp 175.00 | +2.94% | GBp 170.00 | GBp 180.00 | GBp 170.22 | 18.08K |
| 2026-08-07 | GBp 170.00 | -4.23% | GBp 177.50 | GBp 185.00 | GBp 170.00 | 47.12K |
| 2026-08-06 | GBp 177.50 | 0.00% | GBp 177.50 | GBp 185.00 | GBp 170.00 | 408 |
| 2026-08-05 | GBp 177.50 | 0.00% | GBp 177.50 | GBp 185.00 | GBp 185.00 | 100 |
| 2026-08-04 | GBp 177.50 | 0.00% | GBp 177.50 | GBp 185.00 | GBp 170.00 | 55 |
| 2026-08-03 | GBp 177.50 | 0.00% | GBp 177.50 | GBp 187.00 | GBp 183.80 | 1.12K |
| 2026-07-31 | GBp 177.50 | 0.00% | GBp 177.50 | GBp 187.00 | GBp 170.00 | 5.02K |
| 2026-07-30 | GBp 177.50 | +3.80% | GBp 177.50 | GBp 185.00 | GBp 170.00 | 26 |
| 2026-07-29 | GBp 171.00 | -3.66% | GBp 177.50 | GBp 176.70 | GBp 171.00 | 6.14K |
| 2026-07-28 | GBp 177.50 | 0.00% | GBp 177.50 | GBp 185.00 | GBp 170.00 | 2.91K |
| 2026-07-27 | GBp 177.50 | 0.00% | GBp 177.50 | GBp 177.50 | GBp 177.50 | 0 |
| 2026-07-24 | GBp 177.50 | 0.00% | GBp 177.50 | GBp 185.00 | GBp 184.45 | 565 |
| 2026-07-23 | GBp 177.50 | -1.39% | GBp 180.00 | GBp 185.00 | GBp 170.00 | 5 |
| 2026-07-22 | GBp 180.00 | +1.41% | GBp 180.00 | GBp 185.00 | GBp 175.00 | 33.80K |
| 2026-07-21 | GBp 177.50 | 0.00% | GBp 177.50 | GBp 185.00 | GBp 181.10 | 1.63K |
| 2026-07-20 | GBp 177.50 | 0.00% | GBp 177.50 | GBp 185.00 | GBp 170.00 | 1.31K |
| 2026-07-17 | GBp 177.50 | 0.00% | GBp 177.50 | GBp 185.00 | GBp 181.10 | 941 |
| 2026-07-16 | GBp 177.50 | 0.00% | GBp 177.50 | GBp 185.00 | GBp 170.00 | 17 |
| 2026-07-15 | GBp 177.50 | -1.39% | GBp 177.50 | GBp 185.00 | GBp 181.10 | 953 |
| 2026-07-14 | GBp 180.00 | 0.00% | GBp 180.00 | GBp 185.00 | GBp 175.00 | 4.77K |
| 2026-07-13 | GBp 180.00 | +1.41% | GBp 177.50 | GBp 185.00 | GBp 175.00 | 7.49K |
| 2026-07-10 | GBp 177.50 | 0.00% | GBp 177.50 | GBp 180.00 | GBp 175.50 | 346 |
| 2026-07-09 | GBp 177.50 | +1.43% | GBp 175.00 | GBp 180.00 | GBp 175.00 | 10.04K |
| 2026-07-08 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 126 |
| 2026-07-07 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 179.00 | 34 |
| 2026-07-06 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 124 |
| 2026-07-03 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 175.00 | GBp 175.00 | 0 |
| 2026-07-02 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 172.51 | 1.65K |
| 2026-07-01 | GBp 175.00 | +1.45% | GBp 172.50 | GBp 180.00 | GBp 170.00 | 490 |
| 2026-06-30 | GBp 172.50 | +1.47% | GBp 170.00 | GBp 175.00 | GBp 175.00 | 1.30K |
| 2026-06-29 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 175.00 | 1 |
| 2026-06-26 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 170.00 | GBp 170.00 | 0 |
| 2026-06-25 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 178.00 | GBp 165.00 | 5.97K |
| 2026-06-24 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 175.00 | 5.79K |
| 2026-06-23 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 168.55 | 85 |
| 2026-06-22 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 165.00 | 32.20K |
| 2026-06-19 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 165.00 | 11.50K |
| 2026-06-18 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 173.96 | 611 |
| 2026-06-17 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 174.75 | GBp 172.45 | 936 |
| 2026-06-16 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 174.75 | GBp 170.95 | 322 |
| 2026-06-15 | GBp 170.00 | -2.86% | GBp 170.00 | GBp 175.00 | GBp 174.75 | 792 |
| 2026-06-12 | GBp 175.00 | +2.94% | GBp 170.00 | GBp 175.00 | GBp 165.00 | 8.60K |
| 2026-06-11 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 165.00 | 736 |
| 2026-06-10 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 174.75 | GBp 174.75 | 1 |
| 2026-06-09 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 174.75 | GBp 174.50 | 140 |
| 2026-06-08 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 165.00 | 1.18K |
| 2026-06-05 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 174.75 | GBp 174.50 | 2 |
| 2026-06-04 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 174.50 | 2.45K |
| 2026-06-03 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 165.00 | 24.60K |
| 2026-06-02 | GBp 170.00 | -1.45% | GBp 172.50 | GBp 175.00 | GBp 170.00 | 10.41K |
| 2026-06-01 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 175.00 | GBp 170.00 | 360 |
| 2026-05-29 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 174.75 | GBp 170.00 | 690 |
| 2026-05-28 | GBp 172.50 | 0.00% | GBp 172.50 | GBp 175.00 | GBp 170.00 | 4.10K |