1. Share Prices

  2. M Winkworth PLC (WINK)

205.00p+5.00 (+2.44%)07 Aug 2025, 14:28
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
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
Jul 4, 2025206.00p210.00p210.00p206.00p456
Jul 3, 2025206.00p202.00p202.00p206.00p1,104
Jul 2, 2025206.00p210.00p202.00p206.00p8,039
Jul 1, 2025206.00p210.00p210.00p206.00p235
Jun 30, 2025206.00p209.92p206.25p206.00p475
Jun 27, 2025202.00p210.00p200.00p206.00p5,050
Jun 26, 2025202.00p207.00p203.96p202.00p6,300
Jun 25, 2025202.00p203.00p200.00p202.00p2,834
Jun 24, 2025202.00p204.00p200.00p202.00p66
Jun 23, 2025202.00p203.96p203.96p202.00p49
Jun 20, 2025202.00p204.00p200.00p202.00p3,953
Jun 19, 2025202.00p201.62p201.62p202.00p25
Jun 18, 2025202.00p204.00p200.00p202.00p5,357
Jun 17, 2025202.00p204.00p200.00p202.00p13,438
Jun 16, 2025202.00p204.00p204.00p202.00p600
Jun 13, 2025202.00p203.90p203.90p202.00p288
Jun 12, 2025202.00p203.96p202.50p202.00p715
Jun 11, 2025203.00p204.00p200.00p202.00p265
Jun 10, 2025205.00p206.00p206.00p203.00p131
Jun 6, 2025205.00p214.00p200.00p205.00p19,687
Jun 5, 2025205.00p200.00p200.00p205.00p7,500
Jun 4, 2025205.00p210.00p200.00p205.00p4,145
Jun 3, 2025205.00p208.00p206.25p205.00p7,615
Jun 2, 2025205.00p208.50p200.00p205.00p8,229
May 30, 2025209.00p214.00p200.00p205.00p16,367
May 29, 2025216.00p218.00p200.00p209.00p62
May 28, 2025216.00p217.96p215.00p216.00p963
May 27, 2025216.00p218.00p214.00p216.00p29,558
12345
Showing 1 to 50 of 225

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC376.907.56
Harbour Energy PLC218.607.05
Intercontinental Hotels Group PLC9,246.006.52
Raspberry Pi Holdings PLC422.004.71
Serco Group PLC219.004.58
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,760.00-6.58
Babcock International Group PLC953.50-5.22
Bae Systems PLC1,764.50-5.03
Metro Bank Holdings PLC107.00-4.80
Man Group PLC159.60-3.80