M Winkworth PLC (AIM:WINK)
London
· Delayed Price · Currency is GBP · Price in GBX 177.00
+2.00 (1.14%)
Mar 9, 2026, 4:35 PM GMT
M Winkworth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 180.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.14% | 6,589 |
| Mar 6, 2026 | 175.00 | 177.00 | 172.00 | 175.00 | 175.00 | - | 15,897 |
| Mar 5, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 4, 2026 | 172.50 | 180.00 | 170.00 | 175.00 | 175.00 | 1.45% | 481 |
| Mar 3, 2026 | 180.00 | 180.00 | 175.00 | 172.50 | 172.50 | - | 55 |
| Mar 2, 2026 | 172.50 | 180.00 | 180.00 | 172.50 | 172.50 | - | 52 |
| Feb 27, 2026 | 170.00 | 180.00 | 167.25 | 172.50 | 172.50 | 1.47% | 4,346 |
| Feb 26, 2026 | 175.00 | 180.00 | 170.00 | 170.00 | 170.00 | -2.86% | 379 |
| Feb 25, 2026 | 177.50 | 180.00 | 170.00 | 175.00 | 175.00 | -1.41% | 825 |
| Feb 24, 2026 | 177.50 | 177.09 | 177.09 | 177.50 | 177.50 | - | 3 |
| Feb 23, 2026 | 177.50 | 180.00 | 173.33 | 177.50 | 177.50 | - | 8,148 |
| Feb 20, 2026 | 177.50 | 180.00 | 175.50 | 177.50 | 177.50 | - | 4,431 |
| Feb 19, 2026 | 175.75 | 178.50 | 175.00 | 177.50 | 177.50 | - | 7,413 |
| Feb 18, 2026 | 177.50 | 180.00 | 179.35 | 177.50 | 177.50 | - | 5,607 |
| Feb 17, 2026 | 177.50 | 179.70 | 179.43 | 177.50 | 177.50 | - | 3,012 |
| Feb 16, 2026 | 186.00 | 185.00 | 175.00 | 177.50 | 177.50 | -4.57% | 13,003 |
| Feb 13, 2026 | 186.00 | 190.00 | 184.20 | 186.00 | 186.00 | - | 4,093 |
| Feb 12, 2026 | 186.00 | 189.52 | 184.50 | 186.00 | 186.00 | - | 46 |
| Feb 11, 2026 | 186.00 | 186.00 | 182.00 | 186.00 | 186.00 | - | 12,751 |
| Feb 10, 2026 | 190.00 | 190.00 | 182.00 | 186.00 | 186.00 | - | 265 |
| Feb 9, 2026 | 186.00 | 190.00 | 190.00 | 186.00 | 186.00 | - | 45 |
| Feb 6, 2026 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | - | 5,615 |
| Feb 5, 2026 | 189.52 | 189.52 | 182.00 | 186.00 | 186.00 | - | 6,889 |
| Feb 4, 2026 | 186.00 | 186.95 | 182.00 | 186.00 | 186.00 | - | 6,145 |
| Feb 3, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Feb 2, 2026 | 186.00 | 190.00 | 182.23 | 186.00 | 186.00 | - | 8,855 |
| Jan 30, 2026 | 186.00 | 182.00 | 182.00 | 186.00 | 186.00 | - | 58 |
| Jan 29, 2026 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | - | 9,400 |
| Jan 28, 2026 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | - | 5,583 |
| Jan 27, 2026 | 182.50 | 190.00 | 180.00 | 186.00 | 186.00 | 1.92% | 4,702 |
| Jan 26, 2026 | 182.50 | 185.00 | 185.00 | 182.50 | 182.50 | - | 145 |
| Jan 23, 2026 | 182.50 | 185.00 | 183.00 | 182.50 | 182.50 | - | 20,918 |
| Jan 22, 2026 | 182.50 | 185.00 | 184.70 | 182.50 | 182.50 | -1.35% | 6,088 |
| Jan 21, 2026 | 185.00 | 188.35 | 188.35 | 185.00 | 181.70 | - | 223 |
| Jan 20, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 181.70 | - | 15,162 |
| Jan 19, 2026 | 185.00 | 185.50 | 185.00 | 185.00 | 181.70 | - | 5,210 |
| Jan 16, 2026 | 185.00 | 190.00 | 186.00 | 185.00 | 181.70 | - | 8,689 |
| Jan 15, 2026 | 182.50 | 190.00 | 180.00 | 185.00 | 181.70 | 1.37% | 11,089 |
| Jan 14, 2026 | 172.50 | 190.00 | 160.00 | 182.50 | 179.24 | -4.45% | 40,250 |
| Jan 13, 2026 | 191.00 | 195.00 | 194.52 | 191.00 | 187.59 | - | 443 |
| Jan 12, 2026 | 191.00 | 195.00 | 187.48 | 191.00 | 187.59 | - | 146 |
| Jan 9, 2026 | 191.00 | 187.59 | 187.59 | 191.00 | 187.59 | - | - |
| Jan 8, 2026 | 191.00 | 194.00 | 188.00 | 191.00 | 187.59 | - | 3,081 |
| Jan 7, 2026 | 191.00 | 194.00 | 189.00 | 191.00 | 187.59 | - | 3,055 |
| Jan 6, 2026 | 191.00 | 195.00 | 187.48 | 191.00 | 187.59 | - | 4,806 |
| Jan 5, 2026 | 190.50 | 195.00 | 187.60 | 191.00 | 187.59 | 0.26% | 6,620 |
| Jan 2, 2026 | 186.00 | 191.67 | 187.50 | 190.50 | 187.10 | 2.42% | 10,880 |
| Dec 31, 2025 | 186.00 | 190.00 | 183.50 | 186.00 | 182.68 | - | 4,500 |
| Dec 30, 2025 | 186.00 | 187.50 | 187.50 | 186.00 | 182.68 | - | 263 |
| Dec 29, 2025 | 186.00 | 187.50 | 182.00 | 186.00 | 182.68 | - | 1,896 |
| Dec 24, 2025 | 186.00 | 190.00 | 190.00 | 186.00 | 182.68 | - | 4 |
| Dec 23, 2025 | 186.00 | 190.00 | 182.00 | 186.00 | 182.68 | - | 99 |
| Dec 22, 2025 | 186.00 | 189.52 | 189.52 | 186.00 | 182.68 | -2.11% | 30 |
| Dec 19, 2025 | 186.00 | 190.00 | 182.78 | 190.00 | 186.61 | 2.15% | 605 |
| Dec 18, 2025 | 186.00 | 190.00 | 182.00 | 186.00 | 182.68 | - | 10 |
| Dec 17, 2025 | 186.00 | 190.00 | 182.00 | 186.00 | 182.68 | - | 8,642 |
| Dec 16, 2025 | 188.50 | 190.00 | 182.00 | 186.00 | 182.68 | -1.33% | 11,182 |
| Dec 15, 2025 | 188.50 | 195.00 | 190.99 | 188.50 | 185.14 | - | 1,564 |
| Dec 12, 2025 | 188.50 | 185.00 | 185.00 | 188.50 | 185.14 | - | 500 |
| Dec 11, 2025 | 188.50 | 191.70 | 191.70 | 188.50 | 185.14 | - | 305 |
| Dec 10, 2025 | 188.50 | 191.80 | 191.80 | 188.50 | 185.14 | - | 1,000 |
| Dec 9, 2025 | 188.50 | 192.60 | 183.50 | 188.50 | 185.14 | - | 8,902 |
| Dec 8, 2025 | 188.50 | 193.00 | 193.00 | 188.50 | 185.14 | - | 1 |
| Dec 5, 2025 | 188.50 | 192.97 | 183.30 | 188.50 | 185.14 | - | 2,491 |
| Dec 4, 2025 | 188.50 | 193.00 | 193.00 | 188.50 | 185.14 | - | 196 |
| Dec 3, 2025 | 188.50 | 193.00 | 182.00 | 188.50 | 185.14 | - | 415 |
| Dec 2, 2025 | 188.50 | 195.00 | 182.00 | 188.50 | 185.14 | - | 2,836 |
| Dec 1, 2025 | 188.50 | 193.00 | 183.50 | 188.50 | 185.14 | - | 4,001 |
| Nov 28, 2025 | 188.50 | 195.00 | 193.00 | 188.50 | 185.14 | - | 149 |
| Nov 27, 2025 | 188.50 | 193.00 | 186.34 | 188.50 | 185.14 | - | 3,134 |
| Nov 26, 2025 | 188.50 | 195.00 | 195.00 | 188.50 | 185.14 | - | 2 |
| Nov 25, 2025 | 188.50 | 195.00 | 182.00 | 188.50 | 185.14 | - | 1,081 |
| Nov 24, 2025 | 188.50 | 195.00 | 182.00 | 188.50 | 185.14 | - | 5,778 |
| Nov 21, 2025 | 188.50 | 195.00 | 192.20 | 188.50 | 185.14 | - | 5,987 |
| Nov 20, 2025 | 188.50 | 182.00 | 182.00 | 188.50 | 185.14 | - | 136 |
| Nov 19, 2025 | 188.50 | 194.22 | 192.40 | 188.50 | 185.14 | - | 2,671 |
| Nov 18, 2025 | 188.50 | 185.14 | 185.14 | 188.50 | 185.14 | - | - |
| Nov 17, 2025 | 188.50 | 192.40 | 192.40 | 188.50 | 185.14 | - | 25 |
| Nov 14, 2025 | 188.50 | 185.14 | 185.14 | 188.50 | 185.14 | -0.79% | - |
| Nov 13, 2025 | 190.00 | 195.00 | 185.00 | 190.00 | 186.61 | - | 3,056 |
| Nov 12, 2025 | 190.00 | 186.61 | 186.61 | 190.00 | 186.61 | - | - |
| Nov 11, 2025 | 190.00 | 186.61 | 186.61 | 190.00 | 186.61 | - | 33 |
| Nov 10, 2025 | 190.00 | 187.00 | 187.00 | 190.00 | 186.61 | - | 5,000 |
| Nov 7, 2025 | 190.00 | 193.75 | 185.00 | 190.00 | 186.61 | 2.70% | 8,112 |
| Nov 6, 2025 | 190.00 | 195.00 | 185.00 | 185.00 | 181.70 | -2.63% | 658 |
| Nov 5, 2025 | 190.00 | 199.00 | 185.00 | 190.00 | 186.61 | - | 10,202 |
| Nov 4, 2025 | 190.00 | 194.40 | 186.61 | 190.00 | 186.61 | - | 2,577 |
| Nov 3, 2025 | 190.00 | 195.00 | 187.00 | 190.00 | 186.61 | - | 13,518 |
| Oct 31, 2025 | 190.00 | 194.40 | 188.23 | 190.00 | 186.61 | - | 225 |
| Oct 30, 2025 | 190.00 | 195.00 | 186.00 | 190.00 | 186.61 | - | 11,147 |
| Oct 29, 2025 | 190.00 | 194.40 | 187.88 | 190.00 | 186.61 | - | 3,722 |
| Oct 28, 2025 | 187.50 | 195.00 | 188.00 | 190.00 | 186.61 | 1.33% | 10,501 |
| Oct 27, 2025 | 187.50 | 191.26 | 187.17 | 187.50 | 184.16 | - | 7,134 |
| Oct 24, 2025 | 195.00 | 200.00 | 185.00 | 187.50 | 184.16 | -3.85% | 13,444 |
| Oct 23, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 191.52 | - | 2 |
| Oct 22, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 188.28 | - | 382 |
| Oct 21, 2025 | 195.00 | 197.00 | 194.90 | 195.00 | 188.28 | - | 2,002 |
| Oct 20, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 188.28 | - | 4,005 |
| Oct 17, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 188.28 | 2.63% | 401 |
| Oct 16, 2025 | 195.00 | 190.60 | 190.00 | 190.00 | 183.45 | -2.56% | 358 |