Winking Studios Limited (AIM:WKS)
London · Delayed Price · Currency is GBP · Price in GBX 15.50
0.00 (0.00%)
At close: Oct 10, 2025
Winking Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 12,427 |
| Aug 20, 2025 | 14.00 | 14.15 | 14.15 | 14.00 | 14.00 | - | 5,637 |
| Aug 19, 2025 | 14.25 | 14.50 | 13.50 | 14.00 | 14.00 | -1.75% | 20,953 |
| Aug 18, 2025 | 14.25 | 14.33 | 14.03 | 14.25 | 14.25 | - | 2,330 |
| Aug 15, 2025 | 15.75 | 15.50 | 13.50 | 14.25 | 14.25 | -9.52% | 223,307 |
| Aug 14, 2025 | 16.00 | 16.50 | 16.20 | 15.75 | 15.75 | -1.56% | 8,277 |
| Aug 13, 2025 | 14.25 | 17.00 | 14.00 | 16.00 | 16.00 | 12.28% | 708,884 |
| Aug 12, 2025 | 14.00 | 14.50 | 13.50 | 14.25 | 14.25 | -1.72% | 182,654 |
| Aug 11, 2025 | 14.00 | 14.50 | 13.50 | 14.50 | 14.50 | 3.57% | 50,955 |
| Aug 8, 2025 | 13.50 | 14.25 | 13.35 | 14.00 | 14.00 | 3.70% | 108,865 |
| Aug 7, 2025 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 3,100 |
| Aug 6, 2025 | 13.50 | 13.05 | 13.00 | 13.50 | 13.50 | - | 399 |
| Aug 5, 2025 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 3,542 |
| Aug 4, 2025 | 13.50 | 13.40 | 13.05 | 13.50 | 13.50 | - | 649 |
| Aug 1, 2025 | 13.50 | 14.00 | 13.07 | 13.50 | 13.50 | - | 26,188 |