1. Share Prices

  2. Worsley Investors Limited (WINV)

27.20p+0.10 (+0.37%)03 Dec 2025, 14:19
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
Dec 3, 202526.98p26.98p26.98p27.20p144
Dec 2, 202526.23p26.23p26.20p27.10p11,071
Nov 24, 202528.40p28.40p28.40p27.30p2,000
Nov 21, 202526.22p26.22p26.22p27.30p23
Nov 20, 202526.20p26.20p26.20p28.60p8,529
Nov 17, 202526.25p26.25p26.25p28.60p625
Nov 13, 202531.00p31.00p31.00p28.60p81
Nov 11, 202531.60p31.80p26.84p28.80p6,938
Nov 10, 202526.85p26.85p26.85p29.10p7,316
Nov 7, 202530.00p30.60p26.00p26.80p48,373
Nov 6, 202526.50p26.50p26.50p26.00p56,824
Nov 3, 202525.00p25.00p25.00p26.50p1,957
Oct 31, 202526.00p26.00p26.00p27.50p15,000
Oct 27, 202525.00p25.00p25.00p27.50p8,382
Oct 21, 202525.00p25.00p25.00p27.30p833
Oct 20, 202526.00p26.00p26.00p27.30p1,244
Oct 17, 202525.50p25.50p25.50p27.40p37,351
Oct 16, 202524.00p24.00p24.00p26.50p18,435
Oct 13, 202525.00p25.00p25.00p27.00p10,000
Oct 10, 202525.00p25.00p25.00p27.00p1,039
Oct 9, 202525.00p25.00p25.00p27.00p25,566
Oct 3, 202526.00p26.00p26.00p25.50p8,859
Oct 1, 202526.00p26.00p26.00p26.00p3,994
Sep 25, 202526.00p26.00p26.00p26.00p634
Sep 24, 202526.45p26.45p26.45p27.50p1,827
Sep 19, 202526.45p26.45p26.00p27.50p4,178
Sep 18, 202529.00p29.00p26.00p27.50p17,370
Sep 17, 202529.00p29.00p29.00p27.50p163
Sep 15, 202529.00p29.00p26.00p27.50p23
Sep 12, 202528.00p28.00p28.00p27.50p2,705
Sep 10, 202525.20p25.20p25.20p25.50p2,090
Sep 5, 202526.00p26.00p26.00p26.00p27,511
Sep 2, 202526.00p26.00p25.10p26.00p31,097
Sep 1, 202525.35p25.35p25.35p25.50p5,789
Aug 18, 202526.60p26.80p26.60p26.80p16,673
Aug 14, 202525.70p27.00p25.70p24.50p30,763
Aug 8, 202525.65p25.65p25.65p25.90p811
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
12
Showing 1 to 50 of 99

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.