1. Share Prices

  2. M Winkworth PLC (WINK)

190.00p+9.00 (+4.74%)05 Nov 2025, 18:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

M Winkworth PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025190.00p194.40p186.61p190.00p2,577
Nov 3, 2025190.00p195.00p187.00p190.00p13,518
Oct 31, 2025190.00p194.40p188.23p190.00p225
Oct 30, 2025190.00p195.00p186.00p190.00p11,147
Oct 29, 2025190.00p194.40p187.87p190.00p3,722
Oct 28, 2025187.50p195.00p188.00p190.00p10,500
Oct 27, 2025187.50p191.26p187.16p187.50p7,134
Oct 24, 2025195.00p200.00p185.00p187.50p13,443
Oct 23, 2025195.00p200.00p190.00p195.00p1
Oct 22, 2025195.00p200.00p190.00p195.00p381
Oct 21, 2025195.00p197.00p194.90p195.00p2,002
Oct 20, 2025195.00p200.00p190.00p195.00p4,004
Oct 17, 2025195.00p200.00p190.00p195.00p400
Oct 16, 2025195.00p190.60p190.00p190.00p358
Oct 15, 2025195.00p195.00p194.25p195.00p778
Oct 14, 2025195.00p198.00p190.60p195.00p2,253
Oct 13, 2025195.00p200.00p196.00p195.00p253
Oct 10, 2025195.00p199.00p191.80p195.00p3,250
Oct 9, 2025195.00p195.00p190.00p195.00p1,402
Oct 8, 2025195.00p200.00p198.75p195.00p559
Oct 7, 2025195.00p199.00p195.00p195.00p30,045
Oct 6, 2025195.00p199.40p199.00p195.00p29
Oct 3, 2025195.00p200.00p191.48p195.00p1,751
Oct 2, 2025195.00p200.00p190.00p195.00p3,096
Oct 1, 2025195.00p196.40p190.00p190.00p395
Sep 30, 2025195.00p200.00p190.00p195.00p198
Sep 29, 2025195.00p202.00p190.00p195.00p17,563
Sep 26, 2025195.00p200.00p199.40p195.00p160
Sep 25, 2025195.00p200.00p190.00p195.00p85
Sep 24, 2025195.00p196.90p195.00p195.00p10,253
Sep 23, 2025195.00p196.00p191.00p195.00p11,854
Sep 22, 2025195.00p196.00p190.60p195.00p611
Sep 19, 2025195.00p199.40p196.20p195.00p3,001
Sep 18, 2025195.00p199.40p190.60p195.00p6,839
Sep 17, 2025195.00p200.00p190.00p195.00p20,231
Sep 16, 2025195.00p202.00p190.00p197.00p21,902
Sep 15, 2025203.00p210.00p194.98p197.00p11,134
Sep 12, 2025203.00p210.00p196.00p203.00p10,971
Sep 10, 2025203.00p210.00p196.00p203.00p4,170
Sep 9, 2025203.00p210.00p196.00p203.00p2,269
Sep 8, 2025203.00p210.00p209.86p203.00p34
Sep 5, 2025203.00p206.00p206.00p203.00p300
Sep 3, 2025203.00p210.00p196.00p204.00p2,883
Sep 2, 2025203.00p210.00p196.00p203.00p7
Sep 1, 2025198.00p210.00p196.00p203.00p5,603
Aug 29, 2025196.00p200.00p192.00p196.00p7,384
Aug 28, 2025196.00p195.20p195.20p196.00p305
Aug 27, 2025196.00p199.59p198.40p196.00p1,450
Aug 26, 2025196.00p200.00p198.40p196.00p1,204
Aug 22, 2025198.00p200.00p199.20p200.00p5,502
12345
Showing 1 to 50 of 230

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19