Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Worsley Inv Ltd (WINV) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Aug 2025 (Fri) 25.80 25.80 25.80 25.80 0
31st Jul 2025 (Thu) 23.40 23.40 23.40 25.80 110
30th Jul 2025 (Wed) 25.50 27.20 25.50 27.20 3,307
29th Jul 2025 (Tue) 25.00 25.00 25.00 25.50 10,028
28th Jul 2025 (Mon) 25.50 25.50 25.50 25.50 0
25th Jul 2025 (Fri) 25.50 25.50 25.50 25.50 0
24th Jul 2025 (Thu) 25.50 25.50 25.50 25.50 0
23rd Jul 2025 (Wed) 25.50 25.50 25.50 25.50 0
22nd Jul 2025 (Tue) 25.50 25.50 25.50 25.50 95,000
21st Jul 2025 (Mon) 24.00 25.50 24.00 25.50 0
18th Jul 2025 (Fri) 24.00 24.00 24.00 24.00 38,535
17th Jul 2025 (Thu) 25.50 25.50 24.00 24.00 0
16th Jul 2025 (Wed) 25.50 25.50 25.50 25.50 0
15th Jul 2025 (Tue) 25.50 25.50 25.50 25.50 5,328
14th Jul 2025 (Mon) 25.50 25.50 25.50 25.50 0
11th Jul 2025 (Fri) 25.50 25.50 25.50 25.50 0
10th Jul 2025 (Thu) 26.00 26.00 25.50 25.50 25,000
9th Jul 2025 (Wed) 25.70 26.00 25.70 26.00 18,313
8th Jul 2025 (Tue) 25.60 25.60 25.60 25.70 240,000
7th Jul 2025 (Mon) 24.50 25.50 24.50 25.50 0
4th Jul 2025 (Fri) 25.00 25.00 24.50 24.50 0
3rd Jul 2025 (Thu) 25.50 25.50 25.00 25.00 0
2nd Jul 2025 (Wed) 24.00 25.50 24.00 25.50 0
1st Jul 2025 (Tue) 25.00 25.00 24.00 24.00 26,769
30th Jun 2025 (Mon) 25.20 25.20 25.00 25.00 3,549
27th Jun 2025 (Fri) 25.00 25.20 25.00 25.20 0
26th Jun 2025 (Thu) 23.50 25.00 23.50 25.00 0
25th Jun 2025 (Wed) 25.20 25.20 23.50 23.50 0
24th Jun 2025 (Tue) 25.00 25.20 25.00 25.20 0
23rd Jun 2025 (Mon) 25.10 25.10 25.00 25.00 4,986
20th Jun 2025 (Fri) 25.10 25.10 25.10 25.10 0
19th Jun 2025 (Thu) 25.10 25.10 25.10 25.10 0
18th Jun 2025 (Wed) 25.10 25.10 25.10 25.10 0
17th Jun 2025 (Tue) 24.50 25.10 24.50 25.10 200
16th Jun 2025 (Mon) 24.70 24.70 24.50 24.50 0
13th Jun 2025 (Fri) 27.80 27.80 27.00 24.70 8,521
12th Jun 2025 (Thu) 25.40 25.40 25.40 25.40 0
11th Jun 2025 (Wed) 23.00 23.00 23.00 25.40 28,966
10th Jun 2025 (Tue) 23.00 23.00 23.00 23.00 20,000
9th Jun 2025 (Mon) 25.20 25.30 25.20 25.30 12,456
6th Jun 2025 (Fri) 25.70 25.70 25.20 25.20 0
5th Jun 2025 (Thu) 25.70 25.70 25.70 25.70 0
4th Jun 2025 (Wed) 25.70 25.70 25.70 25.70 0
FTSE 100 Latest
Value9,068.58
Change-64.23