Winking Studios Limited (AIM:WKS)
London · Delayed Price · Currency is GBP · Price in GBX 12.00
0.00 (0.00%)
At close: Jan 23, 2026
Winking Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 125 |
| Jan 22, 2026 | 12.00 | 12.50 | 12.06 | 12.00 | 12.00 | - | 2,954 |
| Jan 21, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 25,741 |
| Jan 20, 2026 | 12.00 | 12.05 | 11.60 | 12.00 | 12.00 | - | 354,070 |
| Jan 19, 2026 | 12.25 | 12.50 | 12.00 | 12.00 | 12.00 | -2.04% | 171,982 |
| Jan 16, 2026 | 12.50 | 13.00 | 12.00 | 12.25 | 12.25 | -2.00% | 39,311 |
| Jan 15, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 26,427 |
| Jan 14, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 1,712 |
| Jan 13, 2026 | 12.00 | 12.56 | 12.00 | 12.50 | 12.50 | - | 2,022 |
| Jan 12, 2026 | 13.00 | 13.50 | 11.60 | 12.50 | 12.50 | -3.85% | 190,152 |
| Jan 9, 2026 | 13.00 | 13.43 | 12.50 | 13.00 | 13.00 | - | 32,876 |
| Jan 8, 2026 | 13.00 | 13.50 | 12.58 | 13.00 | 13.00 | - | 5,515 |
| Jan 7, 2026 | 13.00 | 13.30 | 13.30 | 13.00 | 13.00 | - | 15 |
| Jan 6, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 6,282 |
| Jan 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 31, 2025 | 13.00 | 13.43 | 12.57 | 13.00 | 13.00 | - | 595 |
| Dec 30, 2025 | 13.00 | 13.40 | 13.40 | 13.00 | 13.00 | - | 675 |
| Dec 29, 2025 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 280 |
| Dec 24, 2025 | 13.00 | 13.50 | 13.50 | 13.00 | 13.00 | - | 600 |
| Dec 23, 2025 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 79 |
| Dec 22, 2025 | 13.50 | 13.50 | 12.57 | 13.00 | 13.00 | - | 46,720 |
| Dec 19, 2025 | 12.75 | 12.50 | 12.50 | 13.00 | 13.00 | - | 18,023 |
| Dec 18, 2025 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 2,405 |
| Dec 17, 2025 | 13.00 | 13.40 | 13.40 | 13.00 | 13.00 | - | 14,911 |
| Dec 16, 2025 | 13.00 | 12.95 | 12.95 | 13.00 | 13.00 | - | 2,000 |
| Dec 15, 2025 | 13.00 | 12.95 | 12.95 | 13.00 | 13.00 | - | 9,599 |
| Dec 12, 2025 | 12.75 | 13.50 | 12.50 | 13.00 | 13.00 | 1.96% | 95,315 |
| Dec 11, 2025 | 12.75 | 13.20 | 12.35 | 12.75 | 12.75 | - | 74,015 |
| Dec 10, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Dec 9, 2025 | 12.75 | 13.35 | 13.35 | 12.75 | 12.75 | - | 194 |
| Dec 8, 2025 | 12.75 | 13.50 | 13.20 | 12.75 | 12.75 | - | 89 |
| Dec 5, 2025 | 12.75 | 13.50 | 13.50 | 12.75 | 12.75 | - | 181 |
| Dec 4, 2025 | 12.75 | 13.50 | 12.00 | 12.75 | 12.75 | - | 11,800 |
| Dec 3, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Dec 2, 2025 | 12.75 | 13.50 | 12.00 | 12.75 | 12.75 | - | 5,419 |
| Dec 1, 2025 | 12.75 | 13.35 | 12.11 | 12.75 | 12.75 | - | 1,562 |
| Nov 28, 2025 | 12.75 | 13.35 | 12.32 | 12.75 | 12.75 | - | 25,787 |
| Nov 27, 2025 | 12.75 | 13.50 | 12.00 | 12.75 | 12.75 | - | 818 |
| Nov 26, 2025 | 12.75 | 12.33 | 12.32 | 12.75 | 12.75 | - | 22,150 |
| Nov 25, 2025 | 12.75 | 13.50 | 12.00 | 12.75 | 12.75 | - | 5,187 |
| Nov 24, 2025 | 12.75 | 13.35 | 12.11 | 12.75 | 12.75 | - | 5,302 |
| Nov 21, 2025 | 13.00 | 14.00 | 12.00 | 12.75 | 12.75 | -3.77% | 30,038 |
| Nov 20, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Nov 19, 2025 | 13.25 | 14.00 | 12.61 | 13.25 | 13.25 | - | 2,381 |
| Nov 18, 2025 | 13.75 | 13.85 | 13.00 | 13.25 | 13.25 | -3.64% | 381 |
| Nov 17, 2025 | 13.75 | 13.95 | 13.60 | 13.75 | 13.75 | - | 4,122 |
| Nov 14, 2025 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 512 |
| Nov 13, 2025 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 3,537 |
| Nov 12, 2025 | 13.75 | 13.60 | 13.50 | 13.75 | 13.75 | - | 2,346 |