LSE · WINV · stock
Worsley Investors Limited (WINV) stock price history
Every LSE trading session of Worsley Investors Limited from May 23, 2005 to Sep 25, 2026: 5,399 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WINV adjusted close, 2005 to 2026
- £2.57
- All time high, 2006
- £0.3180
- 52 week high, £0.2300 low
- 5,399
- Daily sessions since 2005
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
WINV key facts
- Worsley Investors Limited (WINV) closed at £0.2820 on Sep 25, 2026 on LSE.
- WINV's all time high close is £2.57, set on Mar 17, 2006; its all time low close is £0.0025 on Aug 20, 2025.
- WINV's 52 week range is £0.2300 to £0.3180.
- WINV returned +8.5% over the year to Sep 25, 2026 and -9.0% over five years.
- Over ten years WINV returned -78%, -14.0% a year compounded.
- WINV's deepest drawdown was -99.9% from Mar 17, 2006 to Aug 20, 2025.
- DataCedar holds 5,399 daily sessions of WINV history from May 23, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WINV price chart, 2005 to 2026
WINV returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | +1.8% |
| 6 months | +5.6% |
| Year to date | +0.7% |
| 1 year | +8.5% |
| 3 years | +2.9% |
| 5 years | -9.0% |
| 10 years | -77.9% |
| Since May 23, 2005 | -87.7% |
| Compound annual growth, 21.3 years | -9.4% |
WINV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.57 on Mar 17, 2006
- All time low close
- £0.0025 on Aug 20, 2025
- 52 week high
- £0.3180 on Nov 11, 2025
- 52 week low
- £0.2300 on Mar 4, 2026
- Deepest drawdown
- -99.9% from Mar 17, 2006 to Aug 20, 2025, not yet recovered
- Best single session
- +9,900% on Aug 26, 2025
- Worst single session
- -99.0% on Aug 20, 2025
- Volatility, 1 year annualised
- 31.1%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2009, +221%
- Worst calendar year
- 2008, -78%
WINV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on May 23, 2005; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.3000 | £0.3020 | £0.2300 | £0.2820 | +2.5% | 1.7M | 186 |
| 2025 | £0.2970 | £0.3180 | £0.0025 | £0.2750 | -10.1% | 1.7M | 253 |
| 2024 | £0.2490 | £0.3200 | £0.2300 | £0.3060 | +13.8% | 1.2M | 254 |
| 2023 | £0.2361 | £0.3180 | £0.2361 | £0.2690 | +7.2% | 2.3M | 251 |
| 2022 | £0.2845 | £0.3052 | £0.2140 | £0.2510 | -16.3% | 1.9M | 250 |
| 2021 | £0.2750 | £0.3300 | £0.2392 | £0.3000 | +9.5% | 3.6M | 253 |
| 2020 | £0.3136 | £0.3250 | £0.2100 | £0.2740 | -12.6% | 4.7M | 254 |
| 2019 | £0.3676 | £0.3786 | £0.2939 | £0.3136 | -14.7% | 4.6M | 253 |
| 2018 | £0.5579 | £0.5784 | £0.3168 | £0.3676 | -36.2% | 18.7M | 253 |
| 2017 | £1.37 | £1.52 | £0.5529 | £0.5766 | -58.9% | 2.5M | 252 |
| 2016 | £1.23 | £1.55 | £1.09 | £1.40 | +13.8% | 3.4M | 253 |
| 2015 | £0.9623 | £1.26 | £0.9411 | £1.23 | +27.9% | 5.8M | 253 |
| 2014 | £0.8661 | £0.9850 | £0.8378 | £0.9651 | +11.8% | 9M | 253 |
| 2013 | £0.8265 | £1.03 | £0.8029 | £0.8633 | +3.7% | 12.9M | 253 |
| 2012 | £0.9339 | £0.9393 | £0.5547 | £0.8321 | -11.9% | 15.9M | 251 |
| 2011 | £1.05 | £1.31 | £0.9337 | £0.9450 | -10.6% | 8.7M | 252 |
| 2010 | £1.18 | £1.39 | £0.9725 | £1.06 | -11.7% | 10.2M | 253 |
| 2009 | £0.3727 | £1.49 | £0.3614 | £1.20 | +221.5% | 13.7M | 253 |
| 2008 | £1.67 | £1.78 | £0.3275 | £0.3727 | -77.8% | 12.8M | 254 |
| 2007 | £2.30 | £2.49 | £1.60 | £1.68 | -27.5% | 29M | 253 |
| 2006 | £2.48 | £2.57 | £2.26 | £2.31 | -5.9% | 28.1M | 252 |
| 2005 | £2.27 | £2.48 | £2.26 | £2.46 | n/a | 10.4M | 160 |
WINV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.2820 | 0.0% |
| August 2026 | £0.2820 | -0.7% |
| July 2026 | £0.2840 | -1.4% |
| June 2026 | £0.2880 | +6.3% |
| May 2026 | £0.2710 | -1.5% |
| April 2026 | £0.2750 | -0.7% |
| March 2026 | £0.2770 | +4.1% |
| February 2026 | £0.2660 | +1.9% |
| January 2026 | £0.2610 | -5.1% |
| December 2025 | £0.2750 | -0.4% |
| November 2025 | £0.2760 | +0.4% |
| October 2025 | £0.2750 | +1.9% |
About the WINV data
Daily bars. 5,399 sessions from May 23, 2005 to Sep 25, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 23, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WINV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
WINV share price history
