Winking Studios Limited (AIM:WKS)
London · Delayed Price · Currency is GBP · Price in GBX 15.00
0.00 (0.00%)
At close: May 8, 2026
AIM:WKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 14.50 | 15.50 | 14.50 | 15.00 | 15.00 | - | 3,742 |
| May 6, 2026 | 15.00 | 14.56 | 14.56 | 15.00 | 15.00 | - | 22,346 |
| May 5, 2026 | 15.00 | 14.56 | 14.50 | 15.00 | 15.00 | - | 1,369 |
| May 1, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 68 |
| Apr 30, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 278 |
| Apr 29, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 1,866 |
| Apr 28, 2026 | 15.00 | 15.50 | 14.56 | 15.00 | 15.00 | - | 1,974 |
| Apr 27, 2026 | 15.00 | 15.50 | 14.56 | 15.00 | 15.00 | - | 26,764 |
| Apr 24, 2026 | 14.56 | 14.56 | 14.56 | 15.00 | 15.00 | - | 1,819 |
| Apr 23, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 67 |
| Apr 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 21, 2026 | 15.00 | 15.50 | 15.50 | 15.00 | 15.00 | - | 2,300 |
| Apr 20, 2026 | 14.50 | 14.50 | 14.50 | 15.00 | 15.00 | - | 16 |
| Apr 17, 2026 | 15.00 | 15.50 | 15.00 | 15.00 | 15.00 | - | 53,258 |
| Apr 16, 2026 | 15.00 | 15.50 | 13.50 | 15.00 | 15.00 | - | 110,459 |
| Apr 15, 2026 | 13.50 | 14.50 | 13.00 | 15.00 | 15.00 | 11.11% | 164,431 |
| Apr 14, 2026 | 13.00 | 14.00 | 13.10 | 13.50 | 13.50 | 3.85% | 114,981 |
| Apr 13, 2026 | 13.30 | 13.30 | 13.30 | 13.00 | 13.00 | - | 100 |
| Apr 10, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 1,351 |
| Apr 9, 2026 | 13.00 | 12.55 | 12.55 | 13.00 | 13.00 | - | 7 |
| Apr 8, 2026 | 13.00 | 12.55 | 12.50 | 13.00 | 13.00 | - | 233 |
| Apr 7, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 52 |
| Apr 2, 2026 | 13.00 | 12.50 | 12.50 | 13.00 | 13.00 | - | 191 |
| Apr 1, 2026 | 13.00 | 13.50 | 12.55 | 13.00 | 13.00 | - | 128,744 |
| Mar 31, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 11,718 |
| Mar 30, 2026 | 13.00 | 13.40 | 12.58 | 13.00 | 13.00 | - | 506 |
| Mar 27, 2026 | 12.75 | 12.97 | 12.50 | 13.00 | 13.00 | 1.96% | 3,037 |
| Mar 26, 2026 | 12.75 | 12.97 | 12.97 | 12.75 | 12.75 | - | 106 |
| Mar 25, 2026 | 12.75 | 12.97 | 12.50 | 12.75 | 12.75 | - | 86 |
| Mar 24, 2026 | 12.50 | 13.00 | 12.50 | 12.75 | 12.75 | - | 4,516 |
| Mar 23, 2026 | 12.50 | 13.00 | 12.50 | 12.75 | 12.75 | - | 387 |
| Mar 20, 2026 | 12.75 | 14.00 | 12.65 | 12.75 | 12.75 | - | 121,064 |
| Mar 19, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Mar 18, 2026 | 13.25 | 14.00 | 12.58 | 12.75 | 12.75 | -3.77% | 55,459 |
| Mar 17, 2026 | 13.25 | 14.00 | 12.50 | 13.25 | 13.25 | - | 10,697 |
| Mar 16, 2026 | 13.00 | 14.00 | 12.58 | 13.25 | 13.25 | - | 110 |
| Mar 13, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Mar 12, 2026 | 13.25 | 14.00 | 12.58 | 13.25 | 13.25 | - | 327 |
| Mar 11, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Mar 10, 2026 | 13.50 | 14.00 | 12.58 | 13.25 | 13.25 | -1.85% | 13,348 |
| Mar 9, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 4,047 |
| Mar 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 7,370 |
| Mar 4, 2026 | 13.50 | 13.70 | 13.70 | 13.50 | 13.50 | - | 201 |
| Mar 3, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 14,418 |
| Mar 2, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 1,361 |
| Feb 27, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 70,758 |
| Feb 26, 2026 | 13.25 | 14.00 | 13.50 | 13.50 | 13.50 | 1.89% | 36,209 |
| Feb 25, 2026 | 13.25 | 13.50 | 13.50 | 13.25 | 13.25 | - | 3,000 |
| Feb 24, 2026 | 13.00 | 13.95 | 12.65 | 13.25 | 13.25 | 1.92% | 31,395 |