M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
12/12/2025 188.50p 188.50p 185.00p 188.50p 500
11/12/2025 188.50p 191.70p 188.50p 188.50p 305
10/12/2025 188.50p 191.80p 188.50p 188.50p 1000
09/12/2025 188.50p 192.60p 183.50p 188.50p 8902
08/12/2025 188.50p 193.00p 188.50p 188.50p 1
05/12/2025 188.50p 192.97p 183.30p 188.50p 2491
04/12/2025 188.50p 193.00p 188.50p 188.50p 196
03/12/2025 188.50p 193.00p 182.00p 188.50p 415
02/12/2025 188.50p 195.00p 182.00p 188.50p 2837
01/12/2025 188.50p 193.00p 183.50p 188.50p 4001
28/11/2025 188.50p 195.00p 188.50p 188.50p 149
27/11/2025 188.50p 193.00p 186.34p 188.50p 3134
26/11/2025 188.50p 195.00p 188.50p 188.50p 2
25/11/2025 188.50p 195.00p 182.00p 188.50p 1081
24/11/2025 188.50p 195.00p 182.00p 188.50p 5778
21/11/2025 188.50p 195.00p 188.50p 188.50p 5987
20/11/2025 188.50p 188.50p 182.00p 188.50p 136
19/11/2025 188.50p 194.22p 188.50p 188.50p 2671
18/11/2025 188.50p 188.50p 185.06p 188.50p 0
17/11/2025 188.50p 192.40p 188.50p 188.50p 25
14/11/2025 188.50p 188.50p 185.06p 188.50p 0
13/11/2025 190.00p 195.00p 185.00p 190.00p 3057
12/11/2025 190.00p 190.00p 187.86p 190.00p 0
11/11/2025 190.00p 190.00p 186.61p 190.00p 33
10/11/2025 190.00p 190.00p 187.00p 190.00p 5000
07/11/2025 190.00p 193.75p 185.00p 190.00p 2612
06/11/2025 190.00p 195.00p 185.00p 185.00p 658
05/11/2025 190.00p 195.00p 185.00p 190.00p 160
04/11/2025 190.00p 194.40p 186.61p 190.00p 2577
03/11/2025 190.00p 195.00p 187.00p 190.00p 13518
31/10/2025 190.00p 194.40p 188.23p 190.00p 225
30/10/2025 190.00p 195.00p 186.00p 190.00p 11149
29/10/2025 190.00p 194.40p 187.87p 190.00p 3722
28/10/2025 187.50p 195.00p 187.50p 190.00p 6501
27/10/2025 187.50p 191.26p 187.16p 187.50p 7134
24/10/2025 195.00p 200.00p 185.00p 187.50p 13445
23/10/2025 195.00p 200.00p 190.00p 195.00p 2
22/10/2025 195.00p 200.00p 190.00p 195.00p 383
21/10/2025 195.00p 197.00p 194.90p 195.00p 2002
20/10/2025 195.00p 200.00p 190.00p 195.00p 4006
17/10/2025 195.00p 200.00p 190.00p 195.00p 401
16/10/2025 195.00p 195.00p 190.00p 190.00p 358
15/10/2025 195.00p 195.00p 194.25p 195.00p 778
14/10/2025 195.00p 198.00p 190.60p 195.00p 2253
13/10/2025 195.00p 200.00p 195.00p 195.00p 254
10/10/2025 195.00p 199.00p 191.80p 195.00p 3250
09/10/2025 195.00p 195.00p 190.00p 195.00p 1402
08/10/2025 195.00p 200.00p 195.00p 195.00p 560
07/10/2025 195.00p 199.00p 195.00p 195.00p 30045
06/10/2025 195.00p 199.40p 195.00p 195.00p 29
03/10/2025 195.00p 200.00p 191.48p 195.00p 1752
02/10/2025 195.00p 200.00p 190.00p 195.00p 3096
01/10/2025 195.00p 196.40p 190.00p 190.00p 395
30/09/2025 195.00p 200.00p 190.00p 195.00p 199
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

*Close Price adjusted for both dividends and splits