Winking Studios Limited (AIM:WKS)
London · Delayed Price · Currency is GBP · Price in GBX 13.00
+0.50 (4.00%)
At close: Oct 31, 2025
Winking Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.50 | 13.00 | 12.93 | 13.00 | 13.00 | 4.00% | 73,181 |
| Oct 30, 2025 | 12.75 | 13.25 | 12.48 | 12.50 | 12.50 | 2.04% | 34,661 |
| Oct 29, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 53,302 |
| Oct 28, 2025 | 12.50 | 12.50 | 12.03 | 12.25 | 12.25 | -3.92% | 89,461 |
| Oct 27, 2025 | 13.50 | 14.00 | 12.00 | 12.75 | 12.75 | -5.56% | 156,401 |
| Oct 24, 2025 | 13.75 | 14.50 | 12.13 | 13.50 | 13.50 | -6.90% | 175,672 |
| Oct 23, 2025 | 14.25 | 14.50 | 13.25 | 14.50 | 14.50 | 1.75% | 103,727 |
| Oct 22, 2025 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 23,143 |
| Oct 21, 2025 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 34,731 |
| Oct 20, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Oct 17, 2025 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | -1.72% | 930 |
| Oct 16, 2025 | 15.00 | 15.00 | 14.00 | 14.50 | 14.50 | -3.33% | 78,374 |
| Oct 15, 2025 | 15.50 | 16.30 | 14.25 | 15.00 | 15.00 | -3.23% | 68,975 |
| Oct 14, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | -3.13% | 429 |
| Oct 13, 2025 | 15.50 | 16.00 | 15.80 | 16.00 | 16.00 | 3.23% | 3,428 |
| Oct 10, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 27,823 |
| Oct 9, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 892 |
| Oct 8, 2025 | 16.00 | 16.75 | 15.00 | 15.50 | 15.50 | -6.06% | 105,485 |
| Oct 7, 2025 | 16.50 | 16.95 | 16.05 | 16.50 | 16.50 | - | 130,818 |
| Oct 6, 2025 | 15.75 | 17.00 | 15.50 | 16.50 | 16.50 | 4.76% | 66,125 |
| Oct 3, 2025 | 15.75 | 16.50 | 15.00 | 15.75 | 15.75 | - | 796 |
| Oct 2, 2025 | 15.50 | 16.00 | 15.00 | 15.75 | 15.75 | 1.61% | 12,652 |
| Oct 1, 2025 | 15.50 | 15.95 | 15.95 | 15.50 | 15.50 | - | 20 |
| Sep 30, 2025 | 15.50 | 16.00 | 15.95 | 15.50 | 15.50 | - | 131 |
| Sep 29, 2025 | 15.50 | 15.95 | 15.30 | 15.50 | 15.50 | - | 15,679 |
| Sep 26, 2025 | 15.50 | 15.95 | 15.00 | 15.50 | 15.50 | - | 5,562 |
| Sep 25, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | -1.59% | 10,314 |
| Sep 24, 2025 | 15.75 | 16.05 | 16.05 | 15.75 | 15.75 | - | 16,000 |
| Sep 23, 2025 | 15.50 | 16.50 | 15.00 | 15.75 | 15.75 | 1.61% | 31,658 |
| Sep 22, 2025 | 16.00 | 15.25 | 15.00 | 15.50 | 15.50 | -3.13% | 36,648 |
| Sep 19, 2025 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 787 |
| Sep 18, 2025 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 9,132 |
| Sep 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 16, 2025 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 59,062 |
| Sep 15, 2025 | 16.00 | 16.90 | 15.00 | 16.00 | 16.00 | - | 12,016 |
| Sep 12, 2025 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 55,674 |
| Sep 11, 2025 | 16.00 | 16.60 | 15.66 | 16.00 | 16.00 | - | 166,230 |
| Sep 10, 2025 | 16.00 | 16.90 | 16.50 | 16.00 | 16.00 | - | 50,092 |
| Sep 9, 2025 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 28,902 |
| Sep 8, 2025 | 14.25 | 16.84 | 14.70 | 16.00 | 16.00 | 14.29% | 328,958 |
| Sep 5, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 573 |
| Sep 4, 2025 | 14.00 | 14.50 | 13.55 | 14.00 | 14.00 | - | 1,917 |
| Sep 3, 2025 | 14.00 | 14.50 | 13.25 | 14.00 | 14.00 | - | 5,683 |
| Sep 2, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 2,676 |
| Sep 1, 2025 | 14.00 | 14.00 | 13.62 | 14.00 | 14.00 | - | 15,000 |
| Aug 29, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 38,334 |
| Aug 28, 2025 | 14.00 | 13.62 | 13.62 | 14.00 | 14.00 | - | 408 |
| Aug 27, 2025 | 14.00 | 14.45 | 14.45 | 14.00 | 14.00 | - | 75 |
| Aug 26, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 4,408 |
| Aug 22, 2025 | 14.00 | 14.50 | 13.56 | 14.00 | 14.00 | - | 13,712 |