Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

M Winkworth PLC (WINK.L)

205.00
0.00
(0.00%)
At close: 12:07:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.00205.00205.002,000
Apr 28, 2025205.00209.90209.90205.00205.001
Apr 25, 2025205.00210.00205.00205.00205.006,118
Apr 24, 2025205.00210.00200.00210.00210.0010,343
Apr 23, 2025205.00210.00200.00205.00205.003,454
Apr 22, 2025205.00214.00200.00205.00205.006,373
Apr 17, 2025 3.3 Dividend
Apr 17, 2025205.00209.50203.34205.00205.0011,951
Apr 16, 2025202.00210.00202.26205.00204.9715,199
Apr 15, 2025202.00210.00194.00202.00201.974,870
Apr 14, 2025202.00203.75203.50202.00201.972,451
Apr 11, 2025202.00210.00194.00202.00201.97524
Apr 10, 2025202.00206.00204.90202.00201.973,034
Apr 9, 2025202.00210.00194.00202.00201.97344
Apr 8, 2025200.50210.00193.00195.00194.9717,437
Apr 7, 2025210.00220.00200.00200.50200.474,034
Apr 4, 2025212.00220.00200.00210.00209.973,846
Apr 3, 2025207.00210.00204.00212.00211.971,955
Apr 2, 2025205.00211.00200.00207.00206.979,040
Apr 1, 2025197.50210.00195.00210.00209.9713,478
Mar 31, 2025197.50200.00195.00197.50197.476,580
Mar 28, 2025197.50199.95199.95197.50197.472
Mar 27, 2025197.50197.70197.70197.50197.472,527
Mar 26, 2025197.50200.00195.00197.50197.471,544
Mar 25, 2025202.50200.00195.00197.50197.476,939
Mar 24, 2025202.50200.00195.00197.50197.471,406
Mar 21, 2025202.50210.00195.00197.50197.4711,774
Mar 20, 2025202.50208.50208.50202.50202.472,398
Mar 19, 2025202.50210.00198.10202.50202.47876
Mar 18, 2025202.50208.90208.00202.50202.47762
Mar 17, 2025202.50210.00195.00202.50202.47223
Mar 14, 2025202.50210.00198.00202.50202.474,783
Mar 13, 2025202.50210.00195.00202.50202.471
Mar 12, 2025202.50209.85201.00202.50202.47606
Mar 11, 2025202.50210.00208.90202.50202.47535
Mar 10, 2025202.50210.00209.85202.50202.471,050
Mar 7, 2025202.50210.00196.00202.50202.4715
Mar 6, 2025202.50202.50202.50202.50202.47-
Mar 5, 2025202.50209.00195.00202.50202.47130
Mar 4, 2025205.00210.00209.00202.50202.4786
Mar 3, 2025205.00209.00201.50205.00204.9712,919
Feb 28, 2025205.00204.75204.75205.00204.97158
Feb 27, 2025205.00210.00200.50206.00205.972,390
Feb 26, 2025205.00205.50205.50205.00204.972,500
Feb 25, 2025202.50210.00195.00205.00204.973,971
Feb 24, 2025200.00210.00195.00202.50202.471,171
Feb 21, 2025200.00210.00190.00200.00199.972,576
Feb 20, 2025200.00208.89205.55200.00199.971,144
Feb 19, 2025200.00205.55205.55200.00199.97216
Feb 18, 2025200.00200.00200.00200.00199.97-
Feb 17, 2025200.00200.00200.00200.00199.97-
Feb 14, 2025200.00200.00200.00200.00199.97-
Feb 13, 2025200.00210.00192.60200.00199.972,472
Feb 12, 2025200.00203.25195.00200.00199.973,710
Feb 11, 2025200.00200.00200.00200.00199.97-
Feb 10, 2025200.00193.00193.00200.00199.971
Feb 7, 2025200.00210.00210.00200.00199.974
Feb 6, 2025200.00210.00196.80210.00209.979,832
Feb 5, 2025200.00209.80203.20200.00199.976,082
Feb 4, 2025200.00210.00194.20200.00199.97319
Feb 3, 2025200.00203.70190.00200.00199.973,971
Jan 31, 2025200.00209.80207.00200.00199.972,724
Jan 30, 2025200.00200.00200.00200.00199.97-
Jan 29, 2025200.00200.00200.00200.00199.97-
Jan 28, 2025200.00200.00195.00200.00199.97776
Jan 27, 2025200.00207.00192.60200.00199.971,969
Jan 24, 2025200.00210.00196.00200.00199.973,040
Jan 23, 2025 3.3 Dividend
Jan 23, 2025200.00214.00214.00214.00213.97120
Jan 22, 2025200.00209.80192.60200.00199.931,058
Jan 21, 2025200.00207.48202.90200.00199.931,751
Jan 20, 2025200.00201.60200.40200.00199.934,668
Jan 17, 2025200.00210.00193.25210.00209.9310,606
Jan 16, 2025200.00207.00197.20200.00199.934,405
Jan 15, 2025195.00199.50196.60200.00199.935,632
Jan 14, 2025195.00195.00195.00195.00194.94-
Jan 13, 2025195.00195.00190.75195.00194.945,445
Jan 10, 2025195.00199.90191.50195.00194.941,620
Jan 9, 2025195.00192.10192.10195.00194.9426
Jan 8, 2025195.00200.00190.00195.00194.947,037
Jan 7, 2025195.00195.00195.00195.00194.94-
Jan 6, 2025195.00196.00193.75195.00194.941,585
Jan 3, 2025195.00196.59196.59195.00194.942,500
Jan 2, 2025195.00199.90190.70195.00194.941,160
Dec 31, 2024195.00195.00195.00195.00194.94-
Dec 30, 2024195.00196.59193.00195.00194.94284
Dec 27, 2024195.00196.59196.59195.00194.941,288
Dec 24, 2024195.00195.00195.00195.00194.94-
Dec 23, 2024195.00195.00195.00195.00194.94-
Dec 20, 2024191.00200.00198.02195.00194.943,006
Dec 19, 2024191.00193.86193.86191.00190.94230
Dec 18, 2024191.00193.86182.00191.00190.94144
Dec 17, 2024191.00191.00191.00191.00190.94-
Dec 16, 2024191.00195.00183.26191.00190.9454
Dec 13, 2024191.00199.82182.00191.00190.94102
Dec 12, 2024191.00200.00182.00191.00190.94604
Dec 11, 2024191.00191.00191.00191.00190.94-
Dec 10, 2024191.00191.00191.00191.00190.94-
Dec 9, 2024191.00191.00191.00191.00190.94-
Dec 6, 2024191.00191.00191.00191.00190.94-
Dec 5, 2024191.00194.06194.06191.00190.9411
Dec 4, 2024191.00194.06186.90191.00190.94464
Dec 3, 2024195.00200.00181.50191.00190.9414,154
Dec 2, 2024195.00200.00190.00195.00194.94339
Nov 29, 2024195.00197.00188.00195.00194.942,229
Nov 28, 2024195.00199.90190.00195.00194.947
Nov 27, 2024195.00200.00188.00195.00194.9410,490
Nov 26, 2024195.00200.00190.00195.00194.9430
Nov 25, 2024195.00197.55190.00195.00194.94173
Nov 22, 2024195.00200.00188.00188.00187.94746
Nov 21, 2024195.00200.00190.00195.00194.94308
Nov 20, 2024195.00197.60190.00195.00194.94219
Nov 19, 2024195.00200.00200.00195.00194.9412
Nov 18, 2024195.00200.00191.25195.00194.941,431
Nov 15, 2024195.00200.00190.00195.00194.94413
Nov 14, 2024195.00200.00190.00195.00194.94506
Nov 13, 2024195.00200.00190.00195.00194.9414
Nov 12, 2024195.00200.00190.00195.00194.947,657
Nov 11, 2024195.00200.00188.00188.00187.9431
Nov 8, 2024195.00199.90190.00191.00190.9422
Nov 7, 2024195.00190.00190.00195.00194.945
Nov 6, 2024195.00199.90190.00195.00194.94107
Nov 5, 2024195.00199.90190.00195.00194.945,401
Nov 4, 2024195.00200.00199.90195.00194.945,012
Nov 1, 2024195.00200.00190.70195.00194.94248
Oct 31, 2024185.00200.00180.00185.00184.947,825
Oct 30, 2024185.00190.00180.00185.00184.941,817
Oct 29, 2024193.00190.00176.00180.00179.943,603
Oct 28, 2024195.00200.00186.00193.00192.942,479
Oct 25, 2024195.00200.00190.00195.00194.9470
Oct 24, 2024195.00200.00190.00195.00194.9434
Oct 23, 2024195.00200.00190.00195.00194.94532
Oct 22, 2024195.00200.00190.00195.00194.945,075
Oct 21, 2024195.00200.00195.45195.00194.94117
Oct 18, 2024201.00210.00185.10195.00194.9413,399
Oct 17, 2024 3 Dividend
Oct 17, 2024201.00210.00192.00210.00209.931,241
Oct 16, 2024202.00210.00199.80202.00201.90761
Oct 15, 2024202.00210.00199.95202.00201.901,002
Oct 14, 2024202.00210.00200.20202.00201.904,448
Oct 11, 2024202.00210.00200.40202.00201.90518
Oct 10, 2024203.00210.00200.80202.00201.90852
Oct 9, 2024203.00214.00209.84202.00201.9020
Oct 8, 2024202.00197.30197.30202.00201.90147
Oct 7, 2024202.00212.00197.30202.00201.902,085
Oct 4, 2024202.00210.00194.00194.00193.91136
Oct 3, 2024202.00214.00194.00202.00201.902,060
Oct 2, 2024202.00210.00201.45202.00201.904,846
Oct 1, 2024196.00214.00196.35202.00201.9010,614
Sep 30, 2024196.00200.00193.70196.00195.91920
Sep 27, 2024203.00210.00193.50196.00195.9131,427
Sep 26, 2024204.00203.80196.00203.00202.9021,274
Sep 25, 2024203.00203.00203.00203.00202.90-
Sep 24, 2024204.00212.00196.00203.00202.904,467
Sep 23, 2024206.00209.50206.00206.00205.90122
Sep 20, 2024206.00206.00206.00206.00205.90-
Sep 19, 2024204.00212.00200.00206.00205.904,792
Sep 18, 2024206.00209.50209.50206.00205.90546
Sep 17, 2024206.00212.00200.00206.00205.903,628
Sep 16, 2024206.00206.00206.00206.00205.90-
Sep 13, 2024206.00200.00200.00206.00205.901
Sep 12, 2024204.00212.00206.84206.00205.902,420
Sep 11, 2024204.00207.00206.95206.00205.903,035
Sep 10, 2024204.00204.50196.98203.00202.903,779
Sep 9, 2024210.00208.20200.00205.00204.903,010
Sep 6, 2024210.00216.00213.00210.00209.902,785
Sep 5, 2024210.00216.00216.00210.00209.903
Sep 4, 2024210.00216.00204.00210.00209.901,833
Sep 3, 2024210.00216.00204.00210.00209.9033
Sep 2, 2024210.00216.00204.00210.00209.905,048
Aug 30, 2024210.00216.00204.00210.00209.9015
Aug 29, 2024210.00215.88207.10210.00209.906
Aug 28, 2024210.00216.00204.00210.00209.906,741
Aug 27, 2024210.00214.60204.00210.00209.904,751
Aug 23, 2024210.00216.00204.00210.00209.90753
Aug 22, 2024210.00206.75204.00210.00209.90494
Aug 21, 2024210.00215.88208.20210.00209.902,446
Aug 20, 2024210.00216.00204.00210.00209.907
Aug 19, 2024210.00210.00210.00210.00209.90-
Aug 16, 2024205.00214.00209.05210.00209.907,376
Aug 15, 2024202.00210.00200.70205.00204.902,068
Aug 14, 2024202.00210.00194.00202.00201.90258
Aug 13, 2024202.00202.00202.00202.00201.90-
Aug 12, 2024202.00202.00202.00202.00201.90-
Aug 9, 2024200.00200.00200.00200.00199.91-
Aug 8, 2024200.00200.00200.00200.00199.91-
Aug 7, 2024200.00210.00210.00200.00199.9155
Aug 6, 2024201.00197.40197.40200.00199.915,069
Aug 5, 2024205.00210.00192.00201.00200.909,425
Aug 2, 2024205.00208.50202.00205.00204.908,598
Aug 1, 2024200.00210.00190.00205.00204.9016,937
Jul 31, 2024200.00210.00190.00200.00199.911,036
Jul 30, 2024205.00210.00190.00200.00199.914,705
Jul 29, 2024205.00208.00200.00205.00204.9045
Jul 26, 2024205.00201.60200.00205.00204.901,515
Jul 25, 2024205.00210.00200.00205.00204.907
Jul 24, 2024205.00210.00200.00205.00204.901,400
Jul 23, 2024205.00210.00200.00205.00204.901,222
Jul 22, 2024202.00210.00194.00205.00204.9018,289
Jul 19, 2024200.00208.75190.00190.00189.9111,440
Jul 18, 2024 3 Dividend
Jul 18, 2024200.00210.00190.00200.00199.914,872
Jul 17, 2024200.00210.00190.00200.00199.883,457
Jul 16, 2024200.00210.00191.40200.00199.884,750
Jul 15, 2024200.00210.00191.40200.00199.8810,540
Jul 12, 2024200.00209.80191.40200.00199.881,477
Jul 11, 2024200.00200.00200.00200.00199.88-
Jul 10, 2024195.00200.00199.50200.00199.883,518
Jul 9, 2024195.00200.00190.00195.00194.8813
Jul 8, 2024195.00200.00190.00195.00194.882,175
Jul 5, 2024195.00199.90192.00195.00194.887,098
Jul 4, 2024195.00200.00192.05195.00194.882,065
Jul 3, 2024195.00200.00197.50195.00194.881,096
Jul 2, 2024195.00199.90199.90195.00194.881
Jul 1, 2024195.00197.50190.00195.00194.88256
Jun 28, 2024195.00200.00190.00195.00194.882,522
Jun 27, 2024195.00199.90199.90195.00194.881
Jun 26, 2024195.00194.90194.90195.00194.883,500
Jun 25, 2024195.00195.00195.00195.00194.88-
Jun 24, 2024195.00194.20190.00195.00194.883,329
Jun 21, 2024195.00195.00195.00195.00194.88-
Jun 20, 2024195.00200.00190.00195.00194.8818
Jun 19, 2024195.00194.75194.75195.00194.88429
Jun 18, 2024195.00195.00195.00195.00194.88-
Jun 17, 2024195.00199.90191.30195.00194.885,010
Jun 14, 2024195.00200.00190.00200.00199.887,614
Jun 13, 2024200.00200.00192.00195.00194.883,008
Jun 12, 2024200.00203.90192.00200.00199.88672
Jun 11, 2024202.00195.65194.75200.00199.883,490
Jun 10, 2024202.00209.84190.00190.00189.883,362
Jun 7, 2024202.00209.84209.84202.00201.875
Jun 6, 2024202.00210.00194.00202.00201.87334
Jun 5, 2024202.00209.84196.60208.00207.876,449
Jun 4, 2024195.00210.00199.60202.00201.8714,688
Jun 3, 2024195.00199.90193.30195.00194.88118
May 31, 2024195.00200.00190.00195.00194.885,310
May 30, 2024195.00200.00190.00195.00194.88665
May 29, 2024190.00200.00197.50195.00194.88341
May 28, 2024190.00199.80193.12190.00189.886,213
May 24, 2024190.00193.40181.40190.00189.881,292
May 23, 2024190.00200.00187.55190.00189.882,688
May 22, 2024195.00200.00187.38200.00199.886,086
May 21, 2024190.00197.00186.00195.00194.8810,353
May 20, 2024175.00195.00170.70190.00189.8830,214
May 17, 2024172.50179.90174.00175.00174.897,171
May 16, 2024172.50173.68173.65170.00169.89471
May 15, 2024172.50175.00172.74170.00169.892,824
May 14, 2024172.50179.00179.00170.00169.8912
May 13, 2024172.50175.00165.00170.00169.894
May 10, 2024170.00172.48167.62170.00169.893,119
May 9, 2024172.50175.00165.50170.00169.8953
May 8, 2024172.50175.00165.00170.00169.89876
May 7, 2024172.50175.00170.00170.00169.894,940
May 3, 2024170.00175.00173.29175.00174.89279
May 2, 2024172.50175.00170.00170.00169.895,422
May 1, 2024172.50175.00165.00170.00169.894,079
Apr 30, 2024175.00180.00170.00172.50172.39861
Apr 29, 2024172.50180.00170.00175.00174.899,812