1. Share Prices

  2. M Winkworth PLC (WINK)

188.50p+0.00 (+0.00%)05 Dec 2025, 13:55
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
Dec 5, 2025188.50p192.97p183.30p188.50p2,491
Dec 4, 2025188.50p193.00p193.00p188.50p196
Dec 3, 2025188.50p193.00p182.00p188.50p415
Dec 2, 2025188.50p195.00p182.00p188.50p2,836
Dec 1, 2025188.50p193.00p183.50p188.50p4,001
Nov 28, 2025188.50p195.00p193.00p188.50p148
Nov 27, 2025188.50p193.00p186.34p188.50p3,134
Nov 26, 2025188.50p195.00p195.00p188.50p1
Nov 25, 2025188.50p195.00p182.00p188.50p1,081
Nov 24, 2025188.50p195.00p182.00p188.50p5,777
Nov 21, 2025188.50p195.00p192.20p188.50p5,987
Nov 20, 2025188.50p182.00p182.00p188.50p136
Nov 19, 2025188.50p194.22p192.40p188.50p2,671
Nov 17, 2025188.50p192.40p192.40p188.50p25
Nov 13, 2025190.00p195.00p185.00p190.00p3,056
Nov 11, 2025190.00p186.61p186.61p190.00p33
Nov 10, 2025190.00p187.00p187.00p190.00p5,000
Nov 7, 2025190.00p193.75p185.00p190.00p8,112
Nov 6, 2025190.00p195.00p185.00p185.00p658
Nov 5, 2025190.00p199.00p185.00p190.00p10,202
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, 2025195.00p0.00p0.00p195.00p0
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
12345
Showing 1 to 50 of 227

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.