M Winkworth PLC (AIM:WINK)
London
· Delayed Price · Currency is GBP · Price in GBX 188.50
0.00 (0.00%)
At close: Dec 5, 2025
M Winkworth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 188.50 | 193.00 | 193.00 | 188.50 | 188.50 | - | 196 |
| Dec 3, 2025 | 188.50 | 193.00 | 182.00 | 188.50 | 188.50 | - | 415 |
| Dec 2, 2025 | 182.78 | 195.00 | 182.00 | 188.50 | 188.50 | - | 2,837 |
| Dec 1, 2025 | 188.50 | 193.00 | 183.50 | 188.50 | 188.50 | - | 4,001 |
| Nov 28, 2025 | 188.50 | 195.00 | 193.00 | 188.50 | 188.50 | - | 149 |
| Nov 27, 2025 | 188.50 | 193.00 | 186.34 | 188.50 | 188.50 | - | 3,134 |
| Nov 26, 2025 | 188.50 | 195.00 | 195.00 | 188.50 | 188.50 | - | 2 |
| Nov 25, 2025 | 188.50 | 195.00 | 182.00 | 188.50 | 188.50 | - | 1,081 |
| Nov 24, 2025 | 188.50 | 195.00 | 182.00 | 188.50 | 188.50 | - | 5,778 |
| Nov 21, 2025 | 188.50 | 195.00 | 192.20 | 188.50 | 188.50 | - | 5,987 |
| Nov 20, 2025 | 188.50 | 182.00 | 182.00 | 188.50 | 188.50 | - | 136 |
| Nov 19, 2025 | 188.50 | 194.22 | 192.40 | 188.50 | 188.50 | - | 2,671 |
| Nov 18, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - | - |
| Nov 17, 2025 | 188.50 | 192.40 | 192.40 | 188.50 | 188.50 | - | 25 |
| Nov 14, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | -0.79% | - |
| Nov 13, 2025 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | - | 3,056 |
| Nov 12, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Nov 11, 2025 | 190.00 | 186.61 | 186.61 | 190.00 | 190.00 | - | 33 |
| Nov 10, 2025 | 190.00 | 187.00 | 187.00 | 190.00 | 190.00 | - | 5,000 |
| Nov 7, 2025 | 190.00 | 193.75 | 185.00 | 190.00 | 190.00 | 2.70% | 8,112 |
| Nov 6, 2025 | 190.00 | 195.00 | 185.00 | 185.00 | 185.00 | -2.63% | 658 |
| Nov 5, 2025 | 190.00 | 199.00 | 185.00 | 190.00 | 190.00 | - | 10,202 |
| Nov 4, 2025 | 190.00 | 194.40 | 186.61 | 190.00 | 190.00 | - | 2,577 |
| Nov 3, 2025 | 190.00 | 195.00 | 187.00 | 190.00 | 190.00 | - | 13,518 |
| Oct 31, 2025 | 190.00 | 194.40 | 188.23 | 190.00 | 190.00 | - | 225 |
| Oct 30, 2025 | 190.00 | 195.00 | 186.00 | 190.00 | 190.00 | - | 11,147 |
| Oct 29, 2025 | 190.00 | 194.40 | 187.88 | 190.00 | 190.00 | - | 3,722 |
| Oct 28, 2025 | 187.50 | 195.00 | 188.00 | 190.00 | 190.00 | 1.33% | 10,501 |
| Oct 27, 2025 | 187.50 | 191.26 | 187.17 | 187.50 | 187.50 | - | 7,134 |
| Oct 24, 2025 | 195.00 | 200.00 | 185.00 | 187.50 | 187.50 | -3.85% | 13,444 |
| Oct 23, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 2 |
| Oct 22, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 191.70 | - | 382 |
| Oct 21, 2025 | 195.00 | 197.00 | 194.90 | 195.00 | 191.70 | - | 2,002 |
| Oct 20, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 191.70 | - | 4,005 |
| Oct 17, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 191.70 | 2.63% | 401 |
| Oct 16, 2025 | 195.00 | 190.60 | 190.00 | 190.00 | 186.78 | -2.56% | 358 |
| Oct 15, 2025 | 195.00 | 195.00 | 194.25 | 195.00 | 191.70 | - | 778 |
| Oct 14, 2025 | 195.00 | 198.00 | 190.60 | 195.00 | 191.70 | - | 2,253 |
| Oct 13, 2025 | 195.00 | 200.00 | 196.00 | 195.00 | 191.70 | - | 253 |
| Oct 10, 2025 | 195.00 | 199.00 | 191.80 | 195.00 | 191.70 | - | 3,250 |
| Oct 9, 2025 | 195.00 | 195.00 | 190.00 | 195.00 | 191.70 | - | 1,402 |
| Oct 8, 2025 | 195.00 | 200.00 | 198.75 | 195.00 | 191.70 | - | 560 |
| Oct 7, 2025 | 195.00 | 199.00 | 195.00 | 195.00 | 191.70 | - | 30,045 |
| Oct 6, 2025 | 195.00 | 199.40 | 199.00 | 195.00 | 191.70 | - | 29 |
| Oct 3, 2025 | 195.00 | 200.00 | 191.48 | 195.00 | 191.70 | - | 1,751 |
| Oct 2, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 191.70 | 2.63% | 3,097 |
| Oct 1, 2025 | 195.00 | 196.40 | 190.00 | 190.00 | 186.78 | -2.56% | 395 |
| Sep 30, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 191.70 | - | 198 |
| Sep 29, 2025 | 195.00 | 202.00 | 190.00 | 195.00 | 191.70 | - | 17,564 |
| Sep 26, 2025 | 195.00 | 200.00 | 199.40 | 195.00 | 191.70 | - | 160 |