Stock listing

LSE:WINV Worsley Investors Limited GBP Share Price

Follow Worsley Investors Limited GBP into a list and get an email when it puts out news.

Share price · LSE:WINV

27.40p GBX (pence) -1.20 (-4.2%)

Close on Nov 5, 2026

Past 3 months -2.5% · daily closes, Jul 8, 2026 – Nov 5, 2026, adjusted for splits

Day range: 27.40p – 27.40p GBX (pence)Nov 5, 2026
Volume: 2,000 sharesNov 5, 2026
Traded on an average day: £2,715 GBPMedian day 0 shares · 30 days with no trades · last 3 months, Aug 5, 2026 – Nov 5, 2026

Daily closes

Last 3 months, Aug 5, 2026 – Nov 5, 2026 · LSE:WINV · GBX (pence), adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Nov 5	27.40p	-1.20	-4.2%	27.40p	27.40p	27.40p	2,000
Tue, Nov 3	28.60p	+0.30	+1.1%	27.62p	28.60p	27.62p	942
Fri, Oct 30	28.30p	0.00	0.0%	27.62p	28.30p	27.62p	4,000
Wed, Oct 28	28.30p	+0.40	+1.4%	27.60p	28.30p	27.60p	7,021
Fri, Oct 23	27.90p	-0.40	-1.4%	29.20p	29.20p	27.90p	100
Thu, Oct 22	28.30p	0.00	0.0%	27.74p	28.30p	27.74p	42
Tue, Oct 20	28.30p	0.00	0.0%	27.74p	28.30p	27.74p	3,028
Mon, Oct 19	28.30p	+0.10	+0.4%	29.00p	29.00p	28.30p	10,000
Wed, Oct 14	28.20p	0.00	0.0%	28.20p	28.20p	28.20p	0
Tue, Oct 13	28.20p	+0.70	+2.5%	28.20p	28.20p	28.20p	0
Mon, Oct 12	27.50p	-0.70	-2.5%	27.50p	27.50p	27.50p	0
Fri, Oct 9	28.20p	+0.60	+2.2%	28.20p	28.20p	28.20p	0
Thu, Oct 8	27.60p	0.00	0.0%	27.56p	27.60p	27.56p	636
Wed, Oct 7	27.60p	0.00	0.0%	27.60p	27.60p	27.60p	0
Tue, Oct 6	27.60p	-0.10	-0.4%	27.60p	27.60p	27.60p	0
Mon, Oct 5	27.70p	-0.80	-2.8%	27.70p	27.70p	27.70p	0
Fri, Oct 2	28.50p	+0.20	+0.7%	28.20p	28.50p	28.20p	32,295
Thu, Oct 1	28.30p	0.00	0.0%	27.60p	29.00p	27.60p	22,159
Wed, Sep 30	28.30p	+0.20	+0.7%	28.30p	28.30p	28.30p	0
Tue, Sep 29	28.10p	-0.20	-0.7%	28.10p	28.10p	28.10p	0
Mon, Sep 28	28.30p	+0.10	+0.4%	28.30p	28.30p	28.30p	0
Fri, Sep 25	28.20p	-0.10	-0.4%	27.40p	28.20p	27.40p	1,497
Thu, Sep 24	28.30p	+0.10	+0.4%	27.40p	28.30p	27.40p	14,480
Wed, Sep 23	28.20p	0.00	0.0%	28.20p	28.20p	28.20p	0
Tue, Sep 22	28.20p	0.00	0.0%	27.40p	28.20p	27.40p	23
Mon, Sep 21	28.20p	0.00	0.0%	27.40p	28.20p	27.40p	2,042
Fri, Sep 18	28.20p	0.00	0.0%	28.20p	28.20p	28.20p	0
Thu, Sep 17	28.20p	0.00	0.0%	27.40p	28.20p	27.40p	6
Wed, Sep 16	28.20p	0.00	0.0%	27.40p	28.20p	27.40p	422
Tue, Sep 15	28.20p	0.00	0.0%	28.20p	28.20p	28.20p	0
Mon, Sep 14	28.20p	0.00	0.0%	27.40p	28.20p	27.40p	6
Fri, Sep 11	28.20p	0.00	0.0%	28.20p	28.20p	28.20p	0
Thu, Sep 10	28.20p	0.00	0.0%	28.20p	28.20p	28.20p	0
Wed, Sep 9	28.20p	0.00	0.0%	27.40p	29.00p	27.40p	318
Tue, Sep 8	28.20p	0.00	0.0%	28.20p	28.20p	28.20p	0
Mon, Sep 7	28.20p	0.00	0.0%	27.40p	28.20p	27.40p	1,538
Fri, Sep 4	28.20p	0.00	0.0%	28.20p	28.20p	28.20p	0
Thu, Sep 3	28.20p	0.00	0.0%	27.40p	28.20p	27.40p	2,072
Wed, Sep 2	28.20p	0.00	0.0%	28.20p	28.20p	28.20p	0
Tue, Sep 1	28.20p	0.00	0.0%	28.20p	28.20p	28.20p	0
Fri, Aug 28	28.20p	0.00	0.0%	28.20p	28.20p	28.20p	0
Thu, Aug 27	28.20p	0.00	0.0%	28.20p	28.20p	28.20p	0
Wed, Aug 26	28.20p	+0.10	+0.4%	27.40p	29.00p	27.40p	3,168
Tue, Aug 25	28.10p	-0.10	-0.4%	28.10p	28.10p	28.10p	0
Mon, Aug 24	28.20p	-0.20	-0.7%	28.00p	28.60p	27.40p	116,789
Fri, Aug 21	28.40p	0.00	0.0%	28.80p	28.80p	28.40p	34
Thu, Aug 20	28.40p	0.00	0.0%	28.09p	28.80p	28.09p	22
Wed, Aug 19	28.40p	0.00	0.0%	28.40p	28.40p	28.40p	0
Tue, Aug 18	28.40p	0.00	0.0%	28.80p	28.80p	28.40p	9
Mon, Aug 17	28.40p	0.00	0.0%	28.09p	28.40p	28.09p	949
Fri, Aug 14	28.40p	0.00	0.0%	28.40p	28.40p	28.40p	0
Thu, Aug 13	28.40p	0.00	0.0%	28.40p	28.40p	28.40p	0
Wed, Aug 12	28.40p	0.00	0.0%	28.40p	28.40p	28.40p	0
Tue, Aug 11	28.40p	0.00	0.0%	28.40p	28.41p	28.40p	330,000
Mon, Aug 10	28.40p	0.00	0.0%	28.40p	28.40p	28.40p	0
Fri, Aug 7	28.40p	0.00	0.0%	28.40p	28.40p	28.40p	0
Thu, Aug 6	28.40p	0.00	0.0%	28.40p	28.40p	28.40p	0
Wed, Aug 5	28.40p	0.00	0.0%	28.40p	28.40p	28.40p	0

Ticker: LSE:WINV
Asset type: Fund
Exchange: LSE
Currency: GBX

Worsley Investors Limited GBP on 6ix

What it is: Closed-end fund