LSE - Delayed Quote GBp

M Winkworth PLC (WINK.L)

200.00

-10.00

(-4.76%)

At close: January 20 at 2:49:44 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	200.00	201.60	200.40	200.00	200.00	4,668
Jan 17, 2025	200.00	210.00	193.25	210.00	210.00	10,606
Jan 16, 2025	200.00	207.00	197.20	200.00	200.00	4,405
Jan 15, 2025	195.00	199.50	196.60	200.00	200.00	5,632
Jan 14, 2025	195.00	195.00	195.00	195.00	195.00	-
Jan 13, 2025	195.00	195.00	190.75	195.00	195.00	5,445
Jan 10, 2025	195.00	199.90	191.50	195.00	195.00	1,620
Jan 9, 2025	195.00	192.10	192.10	195.00	195.00	26
Jan 8, 2025	195.00	200.00	190.00	195.00	195.00	7,037
Jan 7, 2025	195.00	195.00	195.00	195.00	195.00	-
Jan 6, 2025	195.00	196.00	193.75	195.00	195.00	1,585
Jan 3, 2025	195.00	196.59	196.59	195.00	195.00	2,500
Jan 2, 2025	195.00	199.90	190.70	195.00	195.00	1,160
Dec 31, 2024	195.00	195.00	195.00	195.00	195.00	-
Dec 30, 2024	195.00	196.59	193.00	195.00	195.00	284
Dec 27, 2024	195.00	196.59	196.59	195.00	195.00	1,288
Dec 24, 2024	195.00	195.00	195.00	195.00	195.00	-
Dec 23, 2024	195.00	195.00	195.00	195.00	195.00	-
Dec 20, 2024	191.00	200.00	198.02	195.00	195.00	3,006
Dec 19, 2024	191.00	193.86	193.86	191.00	191.00	230
Dec 18, 2024	191.00	193.86	182.00	191.00	191.00	144
Dec 17, 2024	191.00	191.00	191.00	191.00	191.00	-
Dec 16, 2024	191.00	195.00	183.26	191.00	191.00	54
Dec 13, 2024	191.00	199.82	182.00	191.00	191.00	102
Dec 12, 2024	191.00	200.00	182.00	191.00	191.00	604
Dec 11, 2024	191.00	191.00	191.00	191.00	191.00	-
Dec 10, 2024	191.00	191.00	191.00	191.00	191.00	-
Dec 9, 2024	191.00	191.00	191.00	191.00	191.00	-
Dec 6, 2024	191.00	191.00	191.00	191.00	191.00	-
Dec 5, 2024	191.00	194.06	194.06	191.00	191.00	11
Dec 4, 2024	191.00	194.06	186.90	191.00	191.00	464
Dec 3, 2024	195.00	200.00	181.50	191.00	191.00	14,154
Dec 2, 2024	195.00	200.00	190.00	195.00	195.00	339
Nov 29, 2024	195.00	197.00	188.00	195.00	195.00	2,229
Nov 28, 2024	195.00	199.90	190.00	195.00	195.00	7
Nov 27, 2024	195.00	200.00	188.00	195.00	195.00	10,490
Nov 26, 2024	195.00	200.00	190.00	195.00	195.00	30
Nov 25, 2024	195.00	197.55	190.00	195.00	195.00	173
Nov 22, 2024	195.00	200.00	188.00	188.00	188.00	746
Nov 21, 2024	195.00	200.00	190.00	195.00	195.00	308
Nov 20, 2024	195.00	197.60	190.00	195.00	195.00	219
Nov 19, 2024	195.00	200.00	200.00	195.00	195.00	12
Nov 18, 2024	195.00	200.00	191.25	195.00	195.00	1,431
Nov 15, 2024	195.00	200.00	190.00	195.00	195.00	413
Nov 14, 2024	195.00	200.00	190.00	195.00	195.00	506
Nov 13, 2024	195.00	200.00	190.00	195.00	195.00	14
Nov 12, 2024	195.00	200.00	190.00	195.00	195.00	7,657
Nov 11, 2024	195.00	200.00	188.00	188.00	188.00	31
Nov 8, 2024	195.00	199.90	190.00	191.00	191.00	22
Nov 7, 2024	195.00	190.00	190.00	195.00	195.00	5
Nov 6, 2024	195.00	199.90	190.00	195.00	195.00	107
Nov 5, 2024	195.00	199.90	190.00	195.00	195.00	5,401
Nov 4, 2024	195.00	200.00	199.90	195.00	195.00	5,012
Nov 1, 2024	195.00	200.00	190.70	195.00	195.00	248
Oct 31, 2024	185.00	200.00	180.00	185.00	185.00	7,825
Oct 30, 2024	185.00	190.00	180.00	185.00	185.00	1,817
Oct 29, 2024	193.00	190.00	176.00	180.00	180.00	3,603
Oct 28, 2024	195.00	200.00	186.00	193.00	193.00	2,479
Oct 25, 2024	195.00	200.00	190.00	195.00	195.00	70
Oct 24, 2024	195.00	200.00	190.00	195.00	195.00	34
Oct 23, 2024	195.00	200.00	190.00	195.00	195.00	532
Oct 22, 2024	195.00	200.00	190.00	195.00	195.00	5,075
Oct 21, 2024	195.00	200.00	195.45	195.00	195.00	117
Oct 18, 2024	201.00	210.00	185.10	195.00	195.00	13,399
Oct 17, 2024	3.00 Dividend
Oct 17, 2024	201.00	210.00	192.00	210.00	210.00	1,241
Oct 16, 2024	202.00	210.00	199.80	202.00	199.00	761
Oct 15, 2024	202.00	210.00	199.95	202.00	199.00	1,002
Oct 14, 2024	202.00	210.00	200.20	202.00	199.00	4,448
Oct 11, 2024	202.00	210.00	200.40	202.00	199.00	518
Oct 10, 2024	203.00	210.00	200.80	202.00	199.00	852
Oct 9, 2024	203.00	214.00	209.84	202.00	199.00	20
Oct 8, 2024	202.00	197.30	197.30	202.00	199.00	147
Oct 7, 2024	202.00	212.00	197.30	202.00	199.00	2,085
Oct 4, 2024	202.00	210.00	194.00	194.00	191.12	136
Oct 3, 2024	202.00	214.00	194.00	202.00	199.00	2,060
Oct 2, 2024	202.00	210.00	201.45	202.00	199.00	4,846
Oct 1, 2024	196.00	214.00	196.35	202.00	199.00	10,614
Sep 30, 2024	196.00	200.00	193.70	196.00	193.09	920
Sep 27, 2024	203.00	210.00	193.50	196.00	193.09	31,427
Sep 26, 2024	204.00	203.80	196.00	203.00	199.99	21,274
Sep 25, 2024	203.00	203.00	203.00	203.00	199.99	-
Sep 24, 2024	204.00	212.00	196.00	203.00	199.99	4,467
Sep 23, 2024	206.00	209.50	206.00	206.00	202.94	122
Sep 20, 2024	206.00	206.00	206.00	206.00	202.94	-
Sep 19, 2024	204.00	212.00	200.00	206.00	202.94	4,792
Sep 18, 2024	206.00	209.50	209.50	206.00	202.94	546
Sep 17, 2024	206.00	212.00	200.00	206.00	202.94	3,628
Sep 16, 2024	206.00	206.00	206.00	206.00	202.94	-
Sep 13, 2024	206.00	200.00	200.00	206.00	202.94	1
Sep 12, 2024	204.00	212.00	206.84	206.00	202.94	2,420
Sep 11, 2024	204.00	207.00	206.95	206.00	202.94	3,035
Sep 10, 2024	204.00	204.50	196.98	203.00	199.99	3,779
Sep 9, 2024	210.00	208.20	200.00	205.00	201.96	3,010
Sep 6, 2024	210.00	216.00	213.00	210.00	206.88	2,785
Sep 5, 2024	210.00	216.00	216.00	210.00	206.88	3
Sep 4, 2024	210.00	216.00	204.00	210.00	206.88	1,833
Sep 3, 2024	210.00	216.00	204.00	210.00	206.88	33
Sep 2, 2024	210.00	216.00	204.00	210.00	206.88	5,048
Aug 30, 2024	210.00	216.00	204.00	210.00	206.88	15
Aug 29, 2024	210.00	215.88	207.10	210.00	206.88	6
Aug 28, 2024	210.00	216.00	204.00	210.00	206.88	6,741
Aug 27, 2024	210.00	214.60	204.00	210.00	206.88	4,751
Aug 23, 2024	210.00	216.00	204.00	210.00	206.88	753
Aug 22, 2024	210.00	206.75	204.00	210.00	206.88	494
Aug 21, 2024	210.00	215.88	208.20	210.00	206.88	2,446
Aug 20, 2024	210.00	216.00	204.00	210.00	206.88	7
Aug 19, 2024	210.00	210.00	210.00	210.00	206.88	-
Aug 16, 2024	205.00	214.00	209.05	210.00	206.88	7,376
Aug 15, 2024	202.00	210.00	200.70	205.00	201.96	2,068
Aug 14, 2024	202.00	210.00	194.00	202.00	199.00	258
Aug 13, 2024	202.00	202.00	202.00	202.00	199.00	-
Aug 12, 2024	202.00	202.00	202.00	202.00	199.00	-
Aug 9, 2024	200.00	200.00	200.00	200.00	197.03	-
Aug 8, 2024	200.00	200.00	200.00	200.00	197.03	-
Aug 7, 2024	200.00	210.00	210.00	200.00	197.03	55
Aug 6, 2024	201.00	197.40	197.40	200.00	197.03	5,069
Aug 5, 2024	205.00	210.00	192.00	201.00	198.01	9,425
Aug 2, 2024	205.00	208.50	202.00	205.00	201.96	8,598
Aug 1, 2024	200.00	210.00	190.00	205.00	201.96	16,937
Jul 31, 2024	200.00	210.00	190.00	200.00	197.03	1,036
Jul 30, 2024	205.00	210.00	190.00	200.00	197.03	4,705
Jul 29, 2024	205.00	208.00	200.00	205.00	201.96	45
Jul 26, 2024	205.00	201.60	200.00	205.00	201.96	1,515
Jul 25, 2024	205.00	210.00	200.00	205.00	201.96	7
Jul 24, 2024	205.00	210.00	200.00	205.00	201.96	1,400
Jul 23, 2024	205.00	210.00	200.00	205.00	201.96	1,222
Jul 22, 2024	202.00	210.00	194.00	205.00	201.96	18,289
Jul 19, 2024	200.00	208.75	190.00	190.00	187.18	11,440
Jul 18, 2024	3.00 Dividend
Jul 18, 2024	200.00	210.00	190.00	200.00	197.03	4,872
Jul 17, 2024	200.00	210.00	190.00	200.00	194.07	3,457
Jul 16, 2024	200.00	210.00	191.40	200.00	194.07	4,750
Jul 15, 2024	200.00	210.00	191.40	200.00	194.07	10,540
Jul 12, 2024	200.00	209.80	191.40	200.00	194.07	1,477
Jul 11, 2024	200.00	200.00	200.00	200.00	194.07	-
Jul 10, 2024	195.00	200.00	199.50	200.00	194.07	3,518
Jul 9, 2024	195.00	200.00	190.00	195.00	189.22	13
Jul 8, 2024	195.00	200.00	190.00	195.00	189.22	2,175
Jul 5, 2024	195.00	199.90	192.00	195.00	189.22	7,098
Jul 4, 2024	195.00	200.00	192.05	195.00	189.22	2,065
Jul 3, 2024	195.00	200.00	197.50	195.00	189.22	1,096
Jul 2, 2024	195.00	199.90	199.90	195.00	189.22	1
Jul 1, 2024	195.00	197.50	190.00	195.00	189.22	256
Jun 28, 2024	195.00	200.00	190.00	195.00	189.22	2,522
Jun 27, 2024	195.00	199.90	199.90	195.00	189.22	1
Jun 26, 2024	195.00	194.90	194.90	195.00	189.22	3,500
Jun 25, 2024	195.00	195.00	195.00	195.00	189.22	-
Jun 24, 2024	195.00	194.20	190.00	195.00	189.22	3,329
Jun 21, 2024	195.00	195.00	195.00	195.00	189.22	-
Jun 20, 2024	195.00	200.00	190.00	195.00	189.22	18
Jun 19, 2024	195.00	194.75	194.75	195.00	189.22	429
Jun 18, 2024	195.00	195.00	195.00	195.00	189.22	-
Jun 17, 2024	195.00	199.90	191.30	195.00	189.22	5,010
Jun 14, 2024	195.00	200.00	190.00	200.00	194.07	7,614
Jun 13, 2024	200.00	200.00	192.00	195.00	189.22	3,008
Jun 12, 2024	200.00	203.90	192.00	200.00	194.07	672
Jun 11, 2024	202.00	195.65	194.75	200.00	194.07	3,490
Jun 10, 2024	202.00	209.84	190.00	190.00	184.37	3,362
Jun 7, 2024	202.00	209.84	209.84	202.00	196.01	5
Jun 6, 2024	202.00	210.00	194.00	202.00	196.01	334
Jun 5, 2024	202.00	209.84	196.60	208.00	201.84	6,449
Jun 4, 2024	195.00	210.00	199.60	202.00	196.01	14,688
Jun 3, 2024	195.00	199.90	193.30	195.00	189.22	118
May 31, 2024	195.00	200.00	190.00	195.00	189.22	5,310
May 30, 2024	195.00	200.00	190.00	195.00	189.22	665
May 29, 2024	190.00	200.00	197.50	195.00	189.22	341
May 28, 2024	190.00	199.80	193.12	190.00	184.37	6,213
May 24, 2024	190.00	193.40	181.40	190.00	184.37	1,292
May 23, 2024	190.00	200.00	187.55	190.00	184.37	2,688
May 22, 2024	195.00	200.00	187.38	200.00	194.07	6,086
May 21, 2024	190.00	197.00	186.00	195.00	189.22	10,353
May 20, 2024	175.00	195.00	170.70	190.00	184.37	30,214
May 17, 2024	172.50	179.90	174.00	175.00	169.81	7,171
May 16, 2024	172.50	173.68	173.65	170.00	164.96	471
May 15, 2024	172.50	175.00	172.74	170.00	164.96	2,824
May 14, 2024	172.50	179.00	179.00	170.00	164.96	12
May 13, 2024	172.50	175.00	165.00	170.00	164.96	4
May 10, 2024	170.00	172.48	167.62	170.00	164.96	3,119
May 9, 2024	172.50	175.00	165.50	170.00	164.96	53
May 8, 2024	172.50	175.00	165.00	170.00	164.96	876
May 7, 2024	172.50	175.00	170.00	170.00	164.96	4,940
May 3, 2024	170.00	175.00	173.29	175.00	169.81	279
May 2, 2024	172.50	175.00	170.00	170.00	164.96	5,422
May 1, 2024	172.50	175.00	165.00	170.00	164.96	4,079
Apr 30, 2024	175.00	180.00	170.00	172.50	167.39	861
Apr 29, 2024	172.50	180.00	170.00	175.00	169.81	9,812
Apr 26, 2024	172.50	180.00	173.73	176.00	170.79	3,273
Apr 25, 2024	172.50	170.00	170.00	170.00	164.96	147
Apr 24, 2024	172.50	173.64	170.00	175.00	169.81	6,320
Apr 23, 2024	172.50	180.00	173.73	175.00	169.81	721
Apr 22, 2024	172.50	176.00	170.00	175.00	169.81	1,664
Apr 19, 2024	172.50	174.44	172.00	175.00	169.81	4,500
Apr 18, 2024	3.00 Dividend
Apr 18, 2024	172.50	176.00	176.00	175.00	169.81	11
Apr 17, 2024	162.50	177.00	160.00	175.00	166.90	20,361
Apr 16, 2024	162.50	162.50	162.50	162.50	154.98	-
Apr 15, 2024	162.50	170.00	168.35	162.50	154.98	1,597
Apr 12, 2024	162.50	162.50	162.50	162.50	154.98	-
Apr 11, 2024	160.00	168.95	155.00	162.50	154.98	5,749
Apr 10, 2024	162.41	165.00	162.41	160.00	152.60	2,410
Apr 9, 2024	160.00	160.00	160.00	160.00	152.60	-
Apr 8, 2024	162.50	162.49	162.49	160.00	152.60	1,967
Apr 5, 2024	162.50	165.00	162.80	160.00	152.60	3,069
Apr 4, 2024	162.50	163.49	155.70	160.00	152.60	311
Apr 3, 2024	162.50	165.44	155.96	165.00	157.37	12,184
Apr 2, 2024	162.50	170.00	158.15	162.50	154.98	1,990
Mar 28, 2024	162.50	162.50	162.50	162.50	154.98	-
Mar 27, 2024	162.50	156.00	155.00	162.50	154.98	6,560
Mar 26, 2024	162.50	155.00	155.00	162.50	154.98	2
Mar 25, 2024	162.50	160.00	158.15	162.50	154.98	11,600
Mar 22, 2024	162.50	165.25	165.25	162.50	154.98	58
Mar 21, 2024	162.50	160.00	160.00	162.50	154.98	41
Mar 20, 2024	162.50	170.00	155.00	162.50	154.98	401
Mar 19, 2024	162.50	162.50	162.50	162.50	154.98	-
Mar 18, 2024	162.50	165.70	160.65	162.50	154.98	1,941
Mar 15, 2024	162.50	166.22	161.25	162.50	154.98	4,183
Mar 14, 2024	162.50	166.85	160.52	162.50	154.98	4,852
Mar 13, 2024	162.50	169.00	160.05	162.50	154.98	2,972
Mar 12, 2024	162.50	167.75	160.00	162.50	154.98	676
Mar 11, 2024	162.50	166.45	156.65	162.50	154.98	4,900
Mar 8, 2024	162.50	160.00	160.00	162.50	154.98	14
Mar 7, 2024	162.50	170.00	170.00	162.50	154.98	58
Mar 6, 2024	162.50	170.00	164.73	162.50	154.98	1,583
Mar 5, 2024	162.50	162.50	162.50	162.50	154.98	-
Mar 4, 2024	162.50	163.22	163.22	162.50	154.98	715
Mar 1, 2024	162.50	163.22	163.22	162.50	154.98	855
Feb 29, 2024	162.50	164.40	155.55	162.50	154.98	3,595
Feb 28, 2024	170.00	166.00	155.00	162.50	154.98	9,355
Feb 27, 2024	170.00	165.00	165.00	170.00	162.14	1,000
Feb 26, 2024	170.00	175.00	165.00	170.00	162.14	10,539
Feb 23, 2024	170.00	170.00	166.10	170.00	162.14	9,993
Feb 22, 2024	170.00	168.44	168.44	170.00	162.14	1,781
Feb 21, 2024	170.00	168.60	166.76	170.00	162.14	1,257
Feb 20, 2024	170.00	168.75	165.70	170.00	162.14	1,088
Feb 19, 2024	170.00	175.00	166.50	170.00	162.14	9,770
Feb 16, 2024	170.00	169.49	165.00	170.00	162.14	877
Feb 15, 2024	170.00	170.00	165.50	170.00	162.14	7,446
Feb 14, 2024	172.50	175.00	165.00	170.00	162.14	85
Feb 13, 2024	170.00	175.00	169.90	170.00	162.14	223
Feb 12, 2024	170.00	169.98	169.98	170.00	162.14	118
Feb 9, 2024	170.00	170.00	170.00	170.00	162.14	100
Feb 8, 2024	170.00	170.32	167.66	170.00	162.14	11,830
Feb 7, 2024	170.00	170.45	167.00	170.00	162.14	3,860
Feb 6, 2024	170.00	165.00	165.00	170.00	162.14	2
Feb 5, 2024	170.00	170.00	170.00	170.00	162.14	-
Feb 2, 2024	170.00	170.00	170.00	170.00	162.14	-
Feb 1, 2024	170.00	175.00	167.76	170.00	162.14	1,005
Jan 31, 2024	170.00	175.00	170.74	170.00	162.14	1,001
Jan 30, 2024	170.00	168.13	165.00	170.00	162.14	621
Jan 29, 2024	170.00	173.00	165.00	170.00	162.14	3,914
Jan 26, 2024	170.00	171.22	167.76	170.00	162.14	3,040
Jan 25, 2024	170.00	168.60	167.66	170.00	162.14	4,759
Jan 24, 2024	170.00	170.00	170.00	170.00	162.14	-
Jan 23, 2024	170.00	170.00	165.00	170.00	162.14	2,798
Jan 22, 2024	170.00	171.99	171.48	170.00	162.14	5,718

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

M Winkworth PLC (WINK.L)