Winking Studios Limited (AIM:WKS)
London · Delayed Price · Currency is GBP · Price in GBX 14.00
0.00 (0.00%)
At close: Aug 22, 2025, 4:30 PM GMT+1
Winking Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 173,311 |
| Jul 30, 2025 | 12.50 | 14.00 | 12.50 | 13.50 | 13.50 | 8.00% | 174,338 |
| Jul 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 28, 2025 | 12.50 | 12.50 | 12.00 | 12.50 | 12.50 | - | 83,952 |
| Jul 25, 2025 | 12.50 | 12.40 | 12.00 | 12.50 | 12.50 | - | 567 |
| Jul 24, 2025 | 12.50 | 13.00 | 13.00 | 12.50 | 12.50 | - | 20 |
| Jul 23, 2025 | 12.50 | 13.00 | 12.10 | 12.50 | 12.50 | - | 2,874 |
| Jul 22, 2025 | 12.50 | 12.40 | 12.10 | 12.50 | 12.50 | - | 33,236 |
| Jul 21, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 4.17% | 144,365 |
| Jul 18, 2025 | 12.50 | 13.00 | 12.00 | 12.00 | 12.00 | -4.00% | 36,070 |
| Jul 17, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 24,018 |
| Jul 16, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 4,376 |
| Jul 15, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 4,241 |
| Jul 14, 2025 | 12.50 | 12.90 | 12.68 | 12.50 | 12.50 | - | 731 |
| Jul 11, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 4,303 |
| Jul 10, 2025 | 12.50 | 12.68 | 12.30 | 12.50 | 12.50 | - | 3,272 |
| Jul 9, 2025 | 12.50 | 12.90 | 12.90 | 12.50 | 12.50 | - | 58 |
| Jul 8, 2025 | 12.50 | 12.90 | 12.00 | 12.50 | 12.50 | - | 131,749 |
| Jul 7, 2025 | 12.50 | 12.90 | 12.69 | 12.50 | 12.50 | -3.85% | 11,939 |
| Jul 4, 2025 | 12.50 | 13.00 | 12.30 | 13.00 | 13.00 | 4.00% | 7,869 |
| Jul 3, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 1,808 |
| Jul 2, 2025 | 12.50 | 12.90 | 12.30 | 12.50 | 12.50 | - | 10,748 |
| Jul 1, 2025 | 12.50 | 12.90 | 12.30 | 12.50 | 12.50 | - | 2,502 |
| Jun 30, 2025 | 12.50 | 12.90 | 12.30 | 12.50 | 12.50 | - | 9,965 |
| Jun 27, 2025 | 12.50 | 13.00 | 12.32 | 12.50 | 12.50 | - | 4,253 |
| Jun 26, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 11,273 |
| Jun 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 26,500 |
| Jun 24, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 4.17% | 50,127 |
| Jun 23, 2025 | 12.50 | 13.00 | 12.00 | 12.00 | 12.00 | -4.00% | 14,349 |
| Jun 20, 2025 | 12.50 | 13.00 | 13.00 | 12.50 | 12.50 | - | 50 |
| Jun 19, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 60,010 |
| Jun 18, 2025 | 12.50 | 12.90 | 12.30 | 12.50 | 12.50 | - | 18,642 |
| Jun 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jun 16, 2025 | 12.50 | 13.00 | 12.70 | 12.50 | 12.50 | - | 5,307 |