M Winkworth (WINK) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. M Winkworth

Date Open High Low Close* Volume
02/04/2025 205.00p 211.00p 200.00p 207.00p 9040
01/04/2025 197.50p 210.00p 195.00p 210.00p 13478
31/03/2025 197.50p 200.00p 195.00p 197.50p 6581
28/03/2025 197.50p 199.95p 197.50p 197.50p 2
27/03/2025 197.50p 197.70p 197.50p 197.50p 2527
26/03/2025 197.50p 200.00p 195.00p 197.50p 1545
25/03/2025 202.50p 202.50p 195.00p 197.50p 6939
24/03/2025 202.50p 202.50p 195.00p 197.50p 1407
21/03/2025 202.50p 210.00p 195.00p 197.50p 11774
20/03/2025 202.50p 208.50p 202.50p 202.50p 2398
19/03/2025 202.50p 210.00p 198.10p 202.50p 876
18/03/2025 202.50p 208.90p 202.50p 202.50p 762
17/03/2025 202.50p 210.00p 195.00p 202.50p 224
14/03/2025 202.50p 210.00p 198.00p 202.50p 4784
13/03/2025 202.50p 210.00p 195.00p 202.50p 2
12/03/2025 202.50p 209.85p 201.00p 202.50p 606
11/03/2025 202.50p 210.00p 202.50p 202.50p 535
10/03/2025 202.50p 210.00p 202.50p 202.50p 1051
07/03/2025 202.50p 210.00p 196.00p 202.50p 16
06/03/2025 202.50p 206.67p 202.50p 202.50p 0
05/03/2025 202.50p 209.00p 195.00p 202.50p 130
04/03/2025 205.00p 210.00p 202.50p 202.50p 86
03/03/2025 205.00p 209.00p 201.50p 205.00p 12919
28/02/2025 205.00p 205.00p 204.75p 205.00p 158
27/02/2025 205.00p 210.00p 200.50p 206.00p 2390
26/02/2025 205.00p 205.50p 205.00p 205.00p 2500
25/02/2025 202.50p 210.00p 195.00p 205.00p 3971
24/02/2025 200.00p 210.00p 195.00p 202.50p 1171
21/02/2025 200.00p 210.00p 190.00p 200.00p 2576
20/02/2025 200.00p 208.89p 200.00p 200.00p 1144
19/02/2025 200.00p 205.55p 200.00p 200.00p 216
18/02/2025 200.00p 200.00p 200.00p 200.00p 0
17/02/2025 200.00p 200.00p 200.00p 200.00p 0
14/02/2025 200.00p 200.00p 200.00p 200.00p 0
13/02/2025 200.00p 210.00p 192.60p 200.00p 2472
12/02/2025 200.00p 203.25p 195.00p 200.00p 3710
11/02/2025 200.00p 200.00p 200.00p 200.00p 0
10/02/2025 200.00p 200.00p 193.00p 200.00p 1
07/02/2025 200.00p 210.00p 200.00p 200.00p 4
06/02/2025 200.00p 210.00p 200.00p 210.00p 125
05/02/2025 200.00p 209.80p 200.00p 200.00p 55
04/02/2025 200.00p 210.00p 194.20p 200.00p 319
03/02/2025 200.00p 203.70p 190.00p 200.00p 3971
31/01/2025 200.00p 209.80p 200.00p 200.00p 2724
30/01/2025 200.00p 200.00p 200.00p 200.00p 0
29/01/2025 200.00p 200.00p 200.00p 200.00p 0
28/01/2025 200.00p 200.00p 195.00p 200.00p 776
27/01/2025 200.00p 207.00p 192.60p 200.00p 1969
24/01/2025 200.00p 210.00p 196.00p 200.00p 3040
23/01/2025 200.00p 214.00p 200.00p 214.00p 120
22/01/2025 200.00p 209.80p 192.60p 200.00p 1058
21/01/2025 200.00p 207.48p 200.00p 200.00p 1751
20/01/2025 200.00p 201.60p 200.00p 200.00p 4668
17/01/2025 200.00p 210.00p 193.25p 210.00p 10606
16/01/2025 200.00p 207.00p 197.20p 200.00p 4405
15/01/2025 195.00p 200.00p 195.00p 200.00p 5632
14/01/2025 195.00p 195.00p 192.67p 195.00p 0
13/01/2025 195.00p 195.00p 190.75p 195.00p 5445
10/01/2025 195.00p 199.90p 191.50p 195.00p 1620
09/01/2025 195.00p 195.00p 192.10p 195.00p 26
08/01/2025 195.00p 200.00p 190.00p 195.00p 7037
07/01/2025 195.00p 195.00p 192.67p 195.00p 0
06/01/2025 195.00p 196.00p 193.75p 195.00p 1585
03/01/2025 195.00p 196.59p 195.00p 195.00p 2500
02/01/2025 195.00p 199.90p 190.70p 195.00p 1160
31/12/2024 195.00p 195.33p 195.00p 195.00p 0
30/12/2024 195.00p 196.59p 193.00p 195.00p 284
27/12/2024 195.00p 196.59p 195.00p 195.00p 1288
24/12/2024 191.00p 197.27p 195.00p 195.00p 0
23/12/2024 195.00p 197.27p 195.00p 195.00p 0
20/12/2024 191.00p 200.00p 191.00p 195.00p 3006
19/12/2024 191.00p 193.86p 191.00p 191.00p 230
18/12/2024 191.00p 193.86p 182.00p 191.00p 144
17/12/2024 191.00p 195.20p 191.00p 191.00p 0
16/12/2024 191.00p 195.00p 183.26p 191.00p 54
13/12/2024 191.00p 199.82p 182.00p 191.00p 102
12/12/2024 191.00p 200.00p 182.00p 191.00p 604
11/12/2024 191.00p 195.20p 191.00p 191.00p 0
10/12/2024 191.00p 195.20p 191.00p 191.00p 0
09/12/2024 191.00p 195.20p 191.00p 191.00p 0
06/12/2024 191.00p 195.20p 191.00p 191.00p 0
05/12/2024 191.00p 194.06p 191.00p 191.00p 11
04/12/2024 191.00p 194.06p 186.90p 191.00p 464
03/12/2024 195.00p 200.00p 181.50p 191.00p 14154
02/12/2024 195.00p 200.00p 190.00p 195.00p 339
29/11/2024 195.00p 197.00p 188.00p 195.00p 2229
28/11/2024 195.00p 199.90p 190.00p 195.00p 7
27/11/2024 195.00p 200.00p 188.00p 195.00p 10490
26/11/2024 195.00p 200.00p 190.00p 195.00p 30
25/11/2024 195.00p 197.55p 190.00p 195.00p 173
22/11/2024 195.00p 200.00p 188.00p 188.00p 746
21/11/2024 195.00p 200.00p 190.00p 195.00p 308
20/11/2024 195.00p 197.60p 190.00p 195.00p 219
19/11/2024 195.00p 200.00p 195.00p 195.00p 12
18/11/2024 195.00p 200.00p 191.25p 195.00p 1431
15/11/2024 195.00p 200.00p 190.00p 195.00p 413
14/11/2024 195.00p 200.00p 190.00p 195.00p 506
13/11/2024 195.00p 200.00p 190.00p 195.00p 14
12/11/2024 195.00p 200.00p 190.00p 195.00p 7657
11/11/2024 195.00p 200.00p 188.00p 188.00p 31
08/11/2024 195.00p 199.90p 190.00p 191.00p 22
07/11/2024 195.00p 195.00p 190.00p 195.00p 5
06/11/2024 195.00p 199.90p 190.00p 195.00p 107
05/11/2024 195.00p 199.90p 190.00p 195.00p 5401
04/11/2024 195.00p 200.00p 195.00p 195.00p 5012
01/11/2024 195.00p 200.00p 190.70p 195.00p 248
31/10/2024 185.00p 200.00p 180.00p 185.00p 7825
30/10/2024 185.00p 190.00p 180.00p 185.00p 1817
29/10/2024 193.00p 193.00p 176.00p 180.00p 3603
28/10/2024 195.00p 200.00p 186.00p 193.00p 2479
25/10/2024 195.00p 200.00p 190.00p 195.00p 70
24/10/2024 195.00p 200.00p 190.00p 195.00p 34
23/10/2024 195.00p 200.00p 190.00p 195.00p 532
22/10/2024 195.00p 200.00p 190.00p 195.00p 5075
21/10/2024 195.00p 200.00p 195.00p 195.00p 117
18/10/2024 201.00p 210.00p 185.10p 195.00p 13399
17/10/2024 201.00p 210.00p 192.00p 210.00p 1241
16/10/2024 202.00p 210.00p 199.80p 202.00p 761
15/10/2024 202.00p 210.00p 199.95p 202.00p 1002
14/10/2024 202.00p 210.00p 200.20p 202.00p 4448
11/10/2024 202.00p 210.00p 200.40p 202.00p 518
10/10/2024 203.00p 210.00p 200.80p 202.00p 852
09/10/2024 203.00p 214.00p 202.00p 202.00p 20
08/10/2024 202.00p 202.00p 197.30p 202.00p 147
07/10/2024 202.00p 212.00p 197.30p 202.00p 2085
04/10/2024 202.00p 210.00p 194.00p 194.00p 136
03/10/2024 202.00p 214.00p 194.00p 202.00p 2060
02/10/2024 202.00p 210.00p 201.45p 202.00p 4846
01/10/2024 196.00p 214.00p 196.00p 202.00p 10614
30/09/2024 196.00p 200.00p 193.70p 196.00p 920
27/09/2024 203.00p 210.00p 193.50p 196.00p 31427
26/09/2024 204.00p 204.00p 196.00p 203.00p 21274
25/09/2024 204.00p 203.00p 202.00p 203.00p 0
24/09/2024 204.00p 212.00p 196.00p 203.00p 4467
23/09/2024 206.00p 209.50p 206.00p 206.00p 122
20/09/2024 204.00p 208.73p 204.00p 206.00p 0
19/09/2024 204.00p 212.00p 200.00p 206.00p 4792
18/09/2024 206.00p 209.50p 206.00p 206.00p 546
17/09/2024 206.00p 212.00p 200.00p 206.00p 3628
16/09/2024 206.00p 206.00p 204.36p 206.00p 0
13/09/2024 206.00p 206.00p 200.00p 206.00p 1
12/09/2024 204.00p 212.00p 204.00p 206.00p 2420
11/09/2024 204.00p 207.00p 204.00p 206.00p 3035
10/09/2024 204.00p 204.50p 196.98p 203.00p 3779
09/09/2024 210.00p 210.00p 200.00p 205.00p 3010
06/09/2024 210.00p 216.00p 210.00p 210.00p 2785
05/09/2024 210.00p 216.00p 210.00p 210.00p 3
04/09/2024 210.00p 216.00p 204.00p 210.00p 1833
03/09/2024 210.00p 216.00p 204.00p 210.00p 33
02/09/2024 210.00p 216.00p 204.00p 210.00p 5048
30/08/2024 210.00p 216.00p 204.00p 210.00p 15
29/08/2024 210.00p 215.88p 207.10p 210.00p 6
28/08/2024 210.00p 216.00p 204.00p 210.00p 6741
27/08/2024 210.00p 214.60p 204.00p 210.00p 4751
23/08/2024 210.00p 216.00p 204.00p 210.00p 753
22/08/2024 210.00p 210.00p 204.00p 210.00p 494
21/08/2024 210.00p 215.88p 208.20p 210.00p 2446
20/08/2024 210.00p 216.00p 204.00p 210.00p 7
19/08/2024 210.00p 210.00p 208.36p 210.00p 0
16/08/2024 205.00p 214.00p 205.00p 210.00p 7376
15/08/2024 202.00p 210.00p 200.70p 205.00p 2068
14/08/2024 202.00p 210.00p 194.00p 202.00p 258
13/08/2024 202.00p 205.73p 202.00p 202.00p 0
12/08/2024 200.00p 206.63p 200.00p 202.00p 0
09/08/2024 200.00p 200.00p 198.89p 200.00p 0
08/08/2024 200.00p 200.00p 198.89p 200.00p 0
07/08/2024 200.00p 210.00p 200.00p 200.00p 55
06/08/2024 201.00p 201.00p 197.40p 200.00p 5069
05/08/2024 205.00p 210.00p 192.00p 201.00p 9425
02/08/2024 205.00p 208.50p 202.00p 205.00p 8598
01/08/2024 200.00p 210.00p 190.00p 205.00p 16937
31/07/2024 200.00p 210.00p 190.00p 200.00p 1036
30/07/2024 205.00p 210.00p 190.00p 200.00p 4705
29/07/2024 205.00p 208.00p 200.00p 205.00p 45
26/07/2024 205.00p 207.33p 200.00p 205.00p 1515
25/07/2024 205.00p 210.00p 200.00p 205.00p 7
24/07/2024 205.00p 210.00p 200.00p 205.00p 1400
23/07/2024 205.00p 210.00p 200.00p 205.00p 1222
22/07/2024 202.00p 210.00p 194.00p 205.00p 18289
19/07/2024 200.00p 208.75p 190.00p 190.00p 11440
18/07/2024 200.00p 210.00p 190.00p 200.00p 4872
17/07/2024 200.00p 210.00p 190.00p 200.00p 3457
16/07/2024 200.00p 210.00p 191.40p 200.00p 4750
15/07/2024 200.00p 210.00p 191.40p 200.00p 10540
12/07/2024 200.00p 209.80p 191.40p 200.00p 1477
11/07/2024 200.00p 200.00p 198.46p 200.00p 0
10/07/2024 195.00p 200.00p 195.00p 200.00p 3518
09/07/2024 195.00p 200.00p 190.00p 195.00p 13
08/07/2024 195.00p 200.00p 190.00p 195.00p 2175
05/07/2024 195.00p 199.90p 192.00p 195.00p 7098
04/07/2024 195.00p 200.00p 192.05p 195.00p 2065
03/07/2024 195.00p 200.00p 195.00p 195.00p 1096
02/07/2024 195.00p 199.90p 195.00p 195.00p 1
01/07/2024 195.00p 197.50p 190.00p 195.00p 256
28/06/2024 195.00p 200.00p 190.00p 195.00p 2522
27/06/2024 195.00p 199.90p 195.00p 195.00p 1
26/06/2024 195.00p 195.00p 194.90p 195.00p 3500
25/06/2024 195.00p 196.67p 195.00p 195.00p 0
24/06/2024 195.00p 195.00p 190.00p 195.00p 3329
21/06/2024 195.00p 195.00p 192.67p 195.00p 0

*Close Price adjusted for both dividends and splits