Winking Studios Limited (AIM:WKS)
London · Delayed Price · Currency is GBP · Price in GBX 13.00
0.00 (0.00%)
At close: Dec 31, 2025
Winking Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 13.75 | 13.60 | 13.30 | 13.75 | 13.75 | - | 2,281 |
| Nov 10, 2025 | 13.75 | 13.89 | 13.89 | 13.75 | 13.75 | - | 3,556 |
| Nov 7, 2025 | 13.75 | 13.95 | 13.89 | 13.75 | 13.75 | - | 229 |
| Nov 6, 2025 | 13.75 | 13.54 | 13.54 | 13.75 | 13.75 | - | 6,354 |
| Nov 5, 2025 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 37,556 |
| Nov 4, 2025 | 13.75 | 13.80 | 13.80 | 13.75 | 13.75 | - | 1,500 |
| Nov 3, 2025 | 12.75 | 14.00 | 13.04 | 13.75 | 13.75 | 5.77% | 57,480 |
| 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 |