M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
29/09/2025 195.00p 202.00p 192.08p 195.00p 7564
26/09/2025 195.00p 200.00p 195.00p 195.00p 161
25/09/2025 195.00p 200.00p 190.00p 195.00p 85
24/09/2025 195.00p 196.90p 191.25p 195.00p 253
23/09/2025 195.00p 196.00p 191.00p 195.00p 11854
22/09/2025 195.00p 196.00p 190.60p 195.00p 611
19/09/2025 195.00p 199.40p 195.00p 195.00p 3001
18/09/2025 195.00p 199.40p 190.60p 195.00p 6839
17/09/2025 195.00p 200.00p 190.00p 195.00p 20232
16/09/2025 203.00p 203.00p 197.00p 197.00p 21903
15/09/2025 203.00p 210.00p 197.00p 197.00p 5107
12/09/2025 203.00p 210.00p 196.98p 203.00p 971
11/09/2025 203.00p 203.00p 203.00p 203.00p 0
10/09/2025 203.00p 210.00p 196.00p 203.00p 4170
09/09/2025 203.00p 210.00p 196.00p 203.00p 2270
08/09/2025 203.00p 210.00p 200.90p 203.00p 34
05/09/2025 203.00p 206.00p 203.00p 203.00p 300
04/09/2025 203.00p 203.00p 200.90p 203.00p 0
03/09/2025 203.00p 210.00p 196.00p 204.00p 2884
02/09/2025 203.00p 210.00p 196.00p 203.00p 7
01/09/2025 198.00p 210.00p 196.00p 203.00p 5604
29/08/2025 196.00p 200.00p 192.00p 196.00p 3160
28/08/2025 196.00p 196.00p 195.20p 196.00p 305
27/08/2025 196.00p 199.59p 195.29p 196.00p 1450
26/08/2025 196.00p 200.00p 195.29p 196.00p 1205
22/08/2025 198.00p 200.00p 198.00p 200.00p 5504
21/08/2025 196.00p 200.00p 194.00p 198.00p 18877
20/08/2025 196.00p 198.00p 194.00p 196.00p 12483
19/08/2025 195.00p 199.00p 190.00p 198.00p 13244
18/08/2025 198.00p 200.00p 190.00p 195.00p 6394
15/08/2025 200.00p 210.00p 200.00p 200.00p 3
14/08/2025 205.00p 210.00p 190.00p 200.00p 6121
13/08/2025 205.00p 210.00p 205.00p 205.00p 2185
12/08/2025 205.00p 210.00p 200.00p 205.00p 994
11/08/2025 205.00p 210.00p 200.00p 205.00p 2204
08/08/2025 205.00p 207.00p 205.00p 205.00p 0
07/08/2025 205.00p 210.00p 201.00p 205.00p 296
06/08/2025 205.00p 208.00p 205.00p 205.00p 568
05/08/2025 207.00p 210.00p 201.00p 205.00p 3408
04/08/2025 208.00p 216.00p 207.00p 207.00p 698
01/08/2025 208.00p 216.00p 200.00p 208.00p 99
31/07/2025 208.00p 208.00p 200.00p 210.00p 1448
30/07/2025 208.00p 214.00p 201.12p 208.00p 3440
29/07/2025 208.00p 208.00p 207.66p 208.00p 2441
28/07/2025 208.00p 215.84p 205.20p 210.00p 7206
25/07/2025 208.00p 208.00p 202.67p 208.00p 0
24/07/2025 208.00p 216.00p 208.00p 208.00p 7
23/07/2025 208.00p 216.00p 204.00p 208.00p 7891
22/07/2025 208.00p 216.00p 208.00p 214.00p 10465
21/07/2025 208.00p 216.00p 200.00p 208.00p 1605
18/07/2025 205.00p 215.50p 200.00p 208.00p 1493
17/07/2025 205.00p 210.00p 200.00p 205.00p 1243
16/07/2025 205.00p 210.00p 205.00p 205.00p 3071
15/07/2025 205.00p 210.00p 204.60p 210.00p 3657
14/07/2025 205.00p 210.00p 205.00p 205.00p 1664
11/07/2025 205.00p 210.00p 200.70p 210.00p 921
10/07/2025 205.00p 205.00p 203.11p 205.00p 58
09/07/2025 205.00p 214.00p 200.00p 205.00p 3629
08/07/2025 205.00p 210.00p 202.60p 205.00p 1328
07/07/2025 206.00p 210.00p 200.00p 205.00p 12737
04/07/2025 206.00p 210.00p 206.00p 206.00p 456
03/07/2025 206.00p 206.00p 202.00p 206.00p 1104
02/07/2025 206.00p 210.00p 202.00p 206.00p 8039
01/07/2025 206.00p 210.00p 206.00p 206.00p 235
30/06/2025 206.00p 209.92p 206.00p 206.00p 475
27/06/2025 202.00p 210.00p 200.00p 206.00p 5050
26/06/2025 202.00p 207.00p 202.00p 202.00p 6300
25/06/2025 202.00p 203.00p 200.00p 202.00p 2834
24/06/2025 202.00p 204.00p 200.00p 202.00p 66
23/06/2025 202.00p 203.96p 202.00p 202.00p 49
20/06/2025 202.00p 204.00p 200.00p 202.00p 3954
19/06/2025 202.00p 202.00p 201.62p 202.00p 25
18/06/2025 202.00p 204.00p 200.00p 202.00p 5358
17/06/2025 202.00p 204.00p 200.00p 202.00p 13439
16/06/2025 202.00p 204.00p 202.00p 202.00p 600
13/06/2025 202.00p 203.90p 202.00p 202.00p 288
12/06/2025 202.00p 203.96p 202.00p 202.00p 715
11/06/2025 203.00p 204.00p 200.00p 202.00p 265
10/06/2025 205.00p 206.00p 203.00p 203.00p 132
09/06/2025 205.00p 205.00p 201.90p 205.00p 0
06/06/2025 205.00p 214.00p 200.00p 205.00p 19689
05/06/2025 205.00p 205.00p 201.90p 205.00p 0
04/06/2025 205.00p 210.00p 200.00p 205.00p 4145
03/06/2025 205.00p 208.00p 205.00p 205.00p 7615
02/06/2025 205.00p 208.50p 200.00p 205.00p 8229
30/05/2025 209.00p 214.00p 200.00p 205.00p 16367
29/05/2025 216.00p 218.00p 200.00p 209.00p 63
28/05/2025 216.00p 217.96p 215.00p 216.00p 963
27/05/2025 216.00p 218.00p 214.00p 216.00p 16120
23/05/2025 217.00p 218.00p 214.00p 216.00p 39
22/05/2025 217.00p 220.00p 214.00p 220.00p 6991
21/05/2025 217.00p 220.00p 215.30p 220.00p 5779
20/05/2025 217.00p 220.00p 214.00p 220.00p 5170
19/05/2025 212.00p 220.00p 210.00p 220.00p 15239
16/05/2025 212.00p 217.89p 208.80p 212.00p 7688
15/05/2025 212.00p 220.00p 212.00p 212.00p 347
14/05/2025 207.00p 214.89p 204.50p 212.00p 6466
13/05/2025 205.00p 210.00p 200.00p 207.00p 3709
12/05/2025 205.00p 209.90p 204.75p 205.00p 2440
09/05/2025 205.00p 205.00p 200.00p 205.00p 16499
08/05/2025 205.00p 205.00p 202.20p 205.00p 6313
07/05/2025 205.00p 210.00p 200.00p 205.00p 590
06/05/2025 205.00p 205.00p 200.70p 205.00p 153
02/05/2025 205.00p 205.00p 203.00p 205.00p 0
01/05/2025 205.00p 210.00p 200.00p 205.00p 125
30/04/2025 205.00p 205.00p 200.70p 205.00p 1
29/04/2025 205.00p 210.00p 205.00p 205.00p 1000
28/04/2025 205.00p 209.90p 205.00p 205.00p 1
25/04/2025 205.00p 210.00p 205.00p 205.00p 1118
24/04/2025 205.00p 210.00p 200.00p 210.00p 10344
23/04/2025 205.00p 210.00p 200.00p 205.00p 3455
22/04/2025 205.00p 214.00p 200.00p 205.00p 6373
17/04/2025 205.00p 209.50p 203.34p 205.00p 11951
16/04/2025 202.00p 210.00p 202.00p 205.00p 15200
15/04/2025 202.00p 210.00p 194.00p 202.00p 4869
14/04/2025 202.00p 203.75p 202.00p 202.00p 2451
11/04/2025 202.00p 210.00p 194.00p 202.00p 524
10/04/2025 202.00p 206.00p 202.00p 202.00p 3034
09/04/2025 202.00p 210.00p 194.00p 202.00p 344
08/04/2025 200.50p 210.00p 193.00p 195.00p 8753
07/04/2025 210.00p 220.00p 200.00p 200.50p 4034
04/04/2025 212.00p 220.00p 200.00p 210.00p 3846
03/04/2025 207.00p 212.00p 204.00p 212.00p 1955
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

*Close Price adjusted for both dividends and splits