Worsley Investors Limited NPV (WINV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Worsley Investors Limited NPV

Date Open High Low Close* Volume
21/05/2025 28.00p 25.60p 25.60p 25.60p 0
20/05/2025 28.00p 25.60p 25.60p 25.60p 0
19/05/2025 28.00p 25.60p 23.20p 25.60p 1382
16/05/2025 28.00p 25.60p 25.60p 25.60p 0
15/05/2025 28.00p 25.60p 25.40p 25.60p 0
14/05/2025 28.00p 25.60p 25.40p 25.40p 0
13/05/2025 28.00p 25.60p 25.60p 25.60p 0
12/05/2025 28.00p 28.00p 25.60p 25.60p 1
09/05/2025 28.00p 28.00p 25.60p 25.60p 38
08/05/2025 28.00p 28.00p 25.50p 25.50p 2
07/05/2025 28.00p 27.20p 25.50p 25.50p 327
06/05/2025 28.00p 25.50p 25.50p 25.50p 0
02/05/2025 28.00p 25.50p 25.50p 25.50p 0
01/05/2025 28.00p 25.50p 25.40p 25.50p 0
30/04/2025 28.00p 28.00p 25.40p 25.40p 6
29/04/2025 27.00p 25.50p 25.00p 25.50p 0
28/04/2025 27.00p 27.00p 25.00p 25.00p 108
25/04/2025 27.00p 25.50p 25.50p 25.50p 0
24/04/2025 27.00p 25.50p 23.90p 25.50p 10000
23/04/2025 27.00p 25.30p 25.00p 25.00p 0
22/04/2025 27.00p 27.00p 23.60p 25.30p 4718
17/04/2025 23.60p 24.10p 23.01p 24.10p 14607
16/04/2025 23.60p 25.80p 23.60p 25.80p 2748
15/04/2025 23.60p 25.40p 23.60p 25.40p 22252
14/04/2025 24.00p 27.80p 23.50p 25.00p 50565
11/04/2025 24.00p 26.00p 24.00p 26.00p 12954
10/04/2025 24.00p 26.20p 24.00p 26.00p 0
09/04/2025 24.00p 26.20p 24.00p 26.20p 834
08/04/2025 24.00p 26.10p 24.00p 26.10p 0
07/04/2025 24.00p 24.00p 24.00p 24.00p 2530
04/04/2025 26.00p 26.00p 25.40p 25.40p 24000
03/04/2025 28.00p 26.70p 26.50p 26.50p 0
02/04/2025 28.00p 27.71p 26.70p 26.70p 22088
01/04/2025 28.00p 28.00p 26.70p 26.70p 4399
31/03/2025 26.20p 27.80p 26.20p 27.80p 0
28/03/2025 26.20p 26.20p 26.20p 26.20p 767
27/03/2025 26.20p 28.30p 27.10p 28.30p 0
26/03/2025 26.20p 27.60p 27.10p 27.10p 0
25/03/2025 26.20p 28.40p 27.60p 27.60p 0
24/03/2025 26.20p 28.40p 26.20p 28.40p 21338
21/03/2025 26.20p 27.60p 27.10p 27.10p 0
20/03/2025 26.20p 27.60p 27.60p 27.60p 0
19/03/2025 26.20p 28.10p 27.60p 27.60p 0
18/03/2025 26.20p 28.10p 27.50p 28.10p 0
17/03/2025 26.20p 27.60p 27.50p 27.50p 0
14/03/2025 26.20p 28.40p 27.60p 27.60p 0
13/03/2025 26.20p 28.40p 28.10p 28.40p 0
12/03/2025 26.20p 28.10p 27.10p 28.10p 0
11/03/2025 26.20p 27.10p 26.20p 27.10p 17187
10/03/2025 26.20p 28.50p 28.50p 28.50p 0
07/03/2025 26.20p 28.50p 26.41p 28.50p 6365
06/03/2025 26.20p 27.20p 27.20p 27.20p 0
05/03/2025 26.20p 27.20p 26.40p 27.20p 9346
04/03/2025 26.20p 28.50p 26.20p 28.50p 0
03/03/2025 26.20p 28.50p 27.70p 27.70p 0
28/02/2025 26.20p 28.50p 27.20p 28.50p 0
27/02/2025 26.20p 27.20p 26.45p 27.20p 6127
26/02/2025 26.20p 28.40p 27.90p 27.90p 0
25/02/2025 26.20p 30.38p 26.20p 28.40p 31122
24/02/2025 26.20p 28.40p 27.60p 27.60p 0
21/02/2025 26.20p 28.40p 27.60p 28.40p 0
20/02/2025 26.20p 28.30p 27.60p 27.60p 0
19/02/2025 26.20p 28.40p 28.30p 28.30p 0
18/02/2025 26.20p 28.40p 26.20p 28.40p 34424
17/02/2025 26.20p 28.40p 28.40p 28.40p 0
14/02/2025 26.20p 28.40p 28.30p 28.40p 0
13/02/2025 26.20p 28.30p 26.20p 28.30p 37396
12/02/2025 30.40p 28.40p 28.30p 28.30p 0
11/02/2025 30.40p 28.40p 28.30p 28.40p 0
10/02/2025 30.40p 30.40p 28.30p 28.30p 5
07/02/2025 26.20p 28.30p 28.30p 28.30p 0
06/02/2025 26.20p 28.30p 28.30p 28.30p 0
05/02/2025 26.20p 28.30p 28.30p 28.30p 0
04/02/2025 26.20p 28.30p 26.20p 28.30p 3387
03/02/2025 25.60p 28.00p 25.60p 28.00p 3
31/01/2025 26.40p 28.00p 26.40p 28.00p 0
30/01/2025 26.40p 27.60p 26.40p 26.40p 16091
29/01/2025 26.40p 28.40p 25.70p 28.40p 19478
28/01/2025 26.40p 28.40p 28.00p 28.00p 0
27/01/2025 26.40p 28.40p 28.00p 28.40p 0
24/01/2025 26.40p 28.40p 28.00p 28.00p 0
23/01/2025 26.40p 28.40p 28.40p 28.40p 0
22/01/2025 26.40p 28.40p 28.40p 28.40p 0
21/01/2025 26.40p 28.40p 26.40p 28.40p 0
20/01/2025 26.40p 26.40p 25.67p 26.40p 27934
17/01/2025 28.80p 28.80p 25.04p 26.50p 189508
16/01/2025 28.80p 30.40p 29.40p 29.40p 0
15/01/2025 28.80p 30.40p 30.40p 30.40p 0
14/01/2025 28.80p 30.40p 30.40p 30.40p 0
13/01/2025 28.80p 30.40p 30.40p 30.40p 0
10/01/2025 28.80p 30.40p 30.40p 30.40p 0
09/01/2025 28.80p 30.40p 30.40p 30.40p 0
08/01/2025 28.80p 30.40p 28.80p 30.40p 54620
07/01/2025 32.00p 30.40p 30.40p 30.40p 0
06/01/2025 32.00p 30.40p 30.40p 30.40p 0
03/01/2025 32.00p 30.40p 29.70p 30.40p 0
02/01/2025 32.00p 30.60p 29.70p 29.70p 0
31/12/2024 32.00p 30.60p 30.40p 30.60p 0
30/12/2024 32.00p 30.40p 29.40p 30.40p 0
27/12/2024 32.00p 30.40p 29.40p 29.40p 0
24/12/2024 32.00p 30.40p 30.40p 30.40p 0
23/12/2024 32.00p 30.40p 29.40p 30.40p 0
20/12/2024 32.00p 29.40p 28.84p 29.40p 5633
19/12/2024 32.00p 29.40p 29.25p 29.40p 15000
18/12/2024 32.00p 32.00p 30.30p 30.30p 4
17/12/2024 28.80p 30.70p 29.76p 30.70p 37
16/12/2024 28.80p 30.70p 29.80p 29.80p 0
13/12/2024 28.80p 30.70p 29.40p 30.70p 0
12/12/2024 28.80p 29.40p 29.40p 29.40p 0
11/12/2024 28.80p 29.40p 29.40p 29.40p 0
10/12/2024 28.80p 29.40p 28.98p 29.40p 1855
09/12/2024 28.80p 29.40p 29.40p 29.40p 0
06/12/2024 28.80p 30.40p 29.40p 29.40p 0
05/12/2024 28.80p 30.40p 29.40p 30.40p 0
04/12/2024 28.80p 29.40p 29.40p 29.40p 0
03/12/2024 28.80p 29.40p 29.40p 29.40p 0
02/12/2024 28.80p 29.40p 29.40p 29.40p 0
29/11/2024 28.80p 29.40p 29.40p 29.40p 0
28/11/2024 28.80p 29.40p 29.40p 29.40p 0
27/11/2024 28.80p 29.40p 29.40p 29.40p 0
26/11/2024 28.80p 29.40p 29.40p 29.40p 0
25/11/2024 28.80p 30.40p 29.40p 29.40p 0
22/11/2024 28.80p 30.40p 29.40p 30.40p 0
21/11/2024 28.80p 29.40p 29.25p 29.40p 37
20/11/2024 28.80p 30.40p 29.40p 30.40p 0
19/11/2024 28.80p 30.40p 29.40p 29.40p 0
18/11/2024 28.80p 30.40p 30.40p 30.40p 0
15/11/2024 28.80p 30.40p 30.40p 30.40p 0
14/11/2024 28.80p 30.40p 30.40p 30.40p 0
13/11/2024 28.80p 30.40p 30.40p 30.40p 0
12/11/2024 28.80p 30.40p 29.00p 30.40p 55605
11/11/2024 28.80p 30.40p 29.40p 30.40p 0
08/11/2024 28.80p 29.40p 29.40p 29.40p 0
07/11/2024 28.80p 29.40p 28.80p 29.40p 114
06/11/2024 30.00p 29.40p 29.40p 29.40p 0
05/11/2024 30.00p 29.40p 29.40p 29.40p 0
04/11/2024 30.00p 29.40p 29.20p 29.40p 0
01/11/2024 30.00p 31.80p 28.50p 29.20p 50547
31/10/2024 30.00p 30.00p 29.10p 29.10p 2
30/10/2024 31.00p 29.10p 28.59p 29.10p 10000
29/10/2024 31.00p 29.60p 29.60p 29.60p 0
28/10/2024 31.00p 29.60p 29.60p 29.60p 0
25/10/2024 31.00p 31.00p 29.60p 29.60p 2
24/10/2024 28.50p 29.60p 29.60p 29.60p 0
23/10/2024 28.50p 29.60p 29.30p 29.60p 0
22/10/2024 28.50p 29.30p 27.56p 29.30p 48
21/10/2024 28.50p 29.00p 28.50p 29.00p 0
18/10/2024 28.50p 29.20p 28.50p 28.50p 0
17/10/2024 28.50p 29.20p 29.00p 29.20p 0
16/10/2024 28.50p 29.00p 28.50p 29.00p 0
15/10/2024 28.50p 28.50p 28.50p 28.50p 0
14/10/2024 28.50p 28.50p 28.50p 28.50p 0
11/10/2024 27.00p 28.50p 28.50p 28.50p 0
10/10/2024 27.00p 28.50p 27.50p 28.50p 30122
09/10/2024 27.00p 28.50p 27.42p 28.50p 346
08/10/2024 27.00p 29.50p 29.20p 29.50p 0
07/10/2024 27.00p 29.20p 27.42p 29.20p 2036
04/10/2024 27.00p 28.50p 28.50p 28.50p 0
03/10/2024 27.00p 28.50p 27.67p 28.50p 7592
02/10/2024 27.00p 28.50p 27.42p 28.50p 3258
01/10/2024 27.00p 29.20p 28.50p 29.20p 0
30/09/2024 27.00p 28.50p 27.67p 28.50p 2059
27/09/2024 27.00p 28.50p 28.50p 28.50p 0
26/09/2024 27.00p 29.40p 28.50p 28.50p 0
25/09/2024 27.00p 29.40p 29.40p 29.40p 0
24/09/2024 27.00p 29.40p 27.67p 29.40p 10000
23/09/2024 27.00p 28.50p 27.42p 28.50p 2076
20/09/2024 27.00p 29.30p 27.00p 29.30p 12063
19/09/2024 27.00p 29.00p 28.50p 29.00p 0
18/09/2024 27.00p 28.70p 28.50p 28.50p 0
17/09/2024 27.00p 28.70p 28.70p 28.70p 0
16/09/2024 27.00p 28.70p 28.04p 28.70p 3935
13/09/2024 27.00p 29.20p 28.80p 28.80p 0
12/09/2024 27.00p 29.20p 27.67p 29.20p 5454
11/09/2024 27.00p 29.40p 29.40p 29.40p 0
10/09/2024 27.00p 29.40p 29.40p 29.40p 0
09/09/2024 27.00p 29.40p 29.30p 29.40p 0
06/09/2024 27.00p 29.30p 27.00p 29.30p 6965
05/09/2024 27.00p 29.70p 29.70p 29.70p 0
04/09/2024 27.00p 29.70p 29.70p 29.70p 0
03/09/2024 27.00p 29.70p 28.04p 29.70p 905
30/08/2024 27.00p 31.45p 29.70p 29.70p 373
29/08/2024 27.00p 29.60p 29.40p 29.60p 0
28/08/2024 27.00p 29.40p 27.60p 29.40p 10643
27/08/2024 27.00p 31.60p 29.30p 29.30p 1
23/08/2024 27.00p 29.30p 29.30p 29.30p 0
22/08/2024 27.00p 29.30p 29.30p 29.30p 0
21/08/2024 27.00p 29.30p 27.28p 29.30p 49
20/08/2024 27.00p 29.30p 27.51p 29.30p 11557
19/08/2024 27.00p 30.80p 29.30p 29.30p 0
16/08/2024 27.00p 30.80p 29.30p 30.80p 0
15/08/2024 27.00p 31.60p 29.30p 29.30p 25648
14/08/2024 27.00p 29.30p 29.30p 29.30p 0
13/08/2024 27.00p 31.60p 27.28p 29.30p 1320
12/08/2024 27.00p 29.30p 28.50p 28.50p 0
09/08/2024 27.00p 29.30p 29.30p 29.30p 0
08/08/2024 27.00p 29.30p 27.00p 29.30p 8898
07/08/2024 27.00p 28.50p 27.00p 28.50p 12515
06/08/2024 0.00p 28.50p 27.30p 28.50p 18767
05/08/2024 27.60p 29.60p 29.50p 29.50p 0

*Close Price adjusted for both dividends and splits