M Winkworth PLC - WINK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	200	195	195	200	195	161
September 25, 2025	195	195	195	200	190	86
September 24, 2025	195	195	195	196.9	195	10,253
September 23, 2025	195	195	195	196	191	13,208
September 22, 2025	195	195	195	196	190.6	612
September 19, 2025	196.2	195	195	199.4	195	3,002
September 18, 2025	199.4	195	195	199.4	190.6	6,839
September 17, 2025	195	195	195	200	190	25,262
September 16, 2025	195	197	197	202	190	26,846
September 15, 2025	203	197	197	210	197	5,107
September 12, 2025	203	203	203	210	196.98	10,971
September 11, 2025	203	203	203	203	203	7,500
September 10, 2025	203	203	203	210	196	8,045
September 09, 2025	203	203	203	210	196	4,270
September 08, 2025	203	203	203	210	203	49
September 05, 2025	203	203	203	206	203	600
September 04, 2025	203	203	203	203	203	3,444
September 03, 2025	203	204	204	210	196	2,884
September 02, 2025	203	203	203	210	196	8
September 01, 2025	196	203	203	210	196	5,619
August 29, 2025	192	196	196	200	192	7,386
August 28, 2025	195.2	196	196	196	195.2	610
August 27, 2025	198.4	196	196	199.59	196	1,450
August 26, 2025	199.59	196	196	200	196	2,200
August 22, 2025	199.59	200	200	200	199.2	5,504
August 21, 2025	194	198	198	200	194	19,826
August 20, 2025	194	196	196	198	194	14,983
August 19, 2025	199	198	198	199	190	13,244
August 18, 2025	195.3	195	195	200	190	6,394
August 15, 2025	210	200	200	210	200	6
August 14, 2025	200	200	200	210	190	6,411
August 13, 2025	210	205	205	210	205	2,865
August 12, 2025	210	205	205	210	200	1,186
August 11, 2025	200	205	205	210	200	2,204
August 08, 2025	205	205	205	205	205	0
August 07, 2025	201	205	205	210	201	301
August 06, 2025	208	205	205	208	205	1,136
August 05, 2025	210	205	205	210	201	5,214
August 04, 2025	211.75	207	207	216	207	708
August 01, 2025	216	216	216	216	200	101
July 31, 2025	200	210	210	210	200	2,718
July 30, 2025	202.5	208	208	214	201.12	3,440
July 29, 2025	207.67	208	208	208	207.67	2,441
July 28, 2025	215.84	210	210	215.84	205.2	7,206
July 25, 2025	208	208	208	208	208	0
July 24, 2025	216	208	208	216	208	7
July 23, 2025	216	208	208	216	204	7,891
July 22, 2025	216	214	214	216	210	10,870
July 21, 2025	216	208	208	216	200	1,605
July 18, 2025	208	208	208	215.5	200	1,565
July 17, 2025	210	205	205	210	200	1,243
July 16, 2025	207	205	205	210	205	3,071
July 15, 2025	210	210	210	210	204.6	4,550
July 14, 2025	210	205	205	210	205	1,664
July 11, 2025	200.7	210	210	210	200.7	1,491
July 10, 2025	203.11	205	205	205	203.11	58
July 09, 2025	209.99	205	205	214	200	3,629
July 08, 2025	202.6	205	205	210	202.6	1,328
July 07, 2025	209.25	205	205	210	200	12,756
July 04, 2025	210	206	206	210	206	912

M Winkworth PLC (WINK.L) LSE