1. Share Prices

  2. Worsley Investors Limited (WINV)

25.90p+0.00 (+0.00%)05 Aug 2025, 10:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Worsley Investors Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202523.40p23.40p23.40p25.90p93
Aug 4, 202528.20p28.20p28.15p25.90p199
Jul 31, 202523.40p23.40p23.40p25.80p110
Jul 30, 202525.00p25.00p25.00p27.20p3,307
Jul 29, 202525.00p28.00p25.00p25.50p10,028
Jul 22, 202523.60p24.66p23.60p25.50p95,000
Jul 18, 202526.00p26.00p26.00p24.00p38,535
Jul 15, 202526.20p26.20p23.30p25.50p5,328
Jul 10, 202523.73p23.73p23.73p25.50p25,000
Jul 9, 202527.25p27.25p27.25p26.00p18,313
Jul 8, 202525.60p25.60p25.60p25.70p240,000
Jul 1, 202525.50p25.50p25.50p24.00p26,769
Jun 30, 202523.24p23.24p23.24p25.00p3,549
Jun 23, 202523.25p23.25p23.25p25.00p4,986
Jun 17, 202527.20p27.20p27.20p25.10p200
Jun 13, 202527.80p27.80p26.22p24.70p8,521
Jun 11, 202523.00p24.38p23.00p25.40p28,966
Jun 10, 202523.00p23.00p23.00p23.00p20,000
Jun 9, 202523.00p23.00p23.00p25.30p12,456
Jun 3, 202524.00p24.00p23.40p25.70p5,390
Jun 2, 202523.40p23.40p23.40p25.70p5,532
May 27, 202528.00p28.00p23.20p24.60p46,700
May 19, 202523.20p23.20p23.20p25.60p1,382
May 12, 202528.00p28.00p28.00p25.60p1
May 9, 202528.00p28.00p28.00p25.60p38
May 8, 202528.00p28.00p28.00p25.50p2
May 7, 202527.20p27.20p27.20p25.50p327
Apr 30, 202528.00p28.00p27.80p25.40p6
Apr 28, 202527.00p27.00p27.00p25.00p108
Apr 24, 202523.90p23.90p23.90p25.50p10,000
Apr 22, 202527.00p27.00p23.60p25.30p4,718
Apr 17, 202523.00p23.00p23.00p24.10p14,607
Apr 16, 202523.60p23.60p23.60p25.80p2,748
Apr 15, 202523.60p23.60p23.60p25.40p22,252
Apr 14, 202524.00p27.80p23.50p25.00p50,565
Apr 11, 202524.00p24.00p24.00p26.00p12,954
Apr 9, 202524.00p24.00p24.00p26.20p834
Apr 7, 202524.00p24.00p24.00p24.00p2,530
Apr 4, 202526.00p26.00p25.40p25.40p24,000
Apr 2, 202527.35p27.71p27.35p26.70p22,088
Apr 1, 202528.00p28.00p28.00p26.70p4,399
Mar 28, 202526.20p26.20p26.20p26.20p767
Mar 24, 202526.20p26.20p26.20p28.40p21,338
Mar 11, 202526.20p26.20p26.20p27.10p17,187
Mar 7, 202526.41p26.41p26.41p28.50p6,365
Mar 5, 202526.40p26.40p26.40p27.20p9,346
Feb 27, 202526.45p26.45p26.45p27.20p6,127
Feb 25, 202526.20p30.38p26.20p28.40p31,122
Feb 18, 202526.20p26.20p26.20p28.40p34,424
Feb 13, 202526.20p26.20p26.20p28.30p37,396
12
Showing 1 to 50 of 92

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
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70
Risers/fallers data from previous trading day. Today's data available from 8:15am.