1. Share Prices

  2. M Winkworth PLC (WINK)

195.00p+0.00 (+0.00%)19 Sep 2025, 11:35
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
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
Aug 21, 2025196.00p200.00p194.00p198.00p18,877
Aug 20, 2025196.00p198.00p194.00p196.00p12,483
Aug 19, 2025195.00p199.00p190.00p198.00p13,243
Aug 18, 2025198.00p200.00p190.00p195.00p6,393
Aug 15, 2025200.00p210.00p210.00p200.00p3
Aug 14, 2025205.00p210.00p190.00p200.00p6,121
Aug 13, 2025205.00p210.00p207.40p205.00p2,185
Aug 12, 2025205.00p210.00p200.00p205.00p994
Aug 11, 2025205.00p210.00p200.00p205.00p2,203
Aug 7, 2025205.00p210.00p201.00p205.00p296
Aug 6, 2025205.00p208.00p208.00p205.00p568
Aug 5, 2025207.00p210.00p201.00p205.00p3,407
Aug 4, 2025208.00p216.00p211.75p207.00p697
Aug 1, 2025208.00p216.00p200.00p208.00p97
Jul 31, 2025208.00p210.00p200.00p210.00p1,448
Jul 30, 2025208.00p214.00p201.12p208.00p3,440
Jul 29, 2025208.00p207.66p207.66p208.00p2,441
Jul 28, 2025208.00p215.84p205.20p210.00p7,206
Jul 24, 2025208.00p216.00p215.84p208.00p7
Jul 23, 2025208.00p216.00p204.00p208.00p7,891
Jul 22, 2025208.00p216.00p210.00p214.00p10,465
Jul 21, 2025210.00p216.00p200.00p208.00p1,604
Jul 18, 2025205.00p215.50p200.00p208.00p1,493
Jul 17, 2025205.00p210.00p200.00p205.00p1,241
Jul 16, 2025205.00p210.00p207.00p205.00p3,071
Jul 15, 2025205.00p210.00p204.60p210.00p3,657
Jul 14, 2025205.00p210.00p210.00p205.00p1,664
Jul 11, 2025205.00p210.00p200.70p210.00p921
Jul 10, 2025205.00p203.11p203.11p205.00p58
Jul 9, 2025205.00p214.00p200.00p205.00p3,629
Jul 8, 2025205.00p210.00p202.60p205.00p1,328
Jul 7, 2025206.00p210.00p200.00p205.00p12,738
12345
Showing 1 to 50 of 228

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.