Winking Studios Limited (AIM:WKS)
London · Delayed Price · Currency is GBP · Price in GBX 13.75
-0.25 (-1.79%)
At close: Sep 18, 2026
AIM:WKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13.08 | 14.40 | 13.08 | 13.75 | 13.75 | -1.79% | 282 |
| Sep 17, 2026 | 14.00 | 14.40 | 14.40 | 14.00 | 14.00 | - | 20,791 |
| Sep 16, 2026 | 13.50 | 14.40 | 13.50 | 14.00 | 14.00 | - | 1,224 |
| Sep 15, 2026 | 13.75 | 14.00 | 13.50 | 14.00 | 14.00 | -1.75% | 70,009 |
| Sep 14, 2026 | 13.50 | 14.00 | 13.58 | 14.25 | 14.25 | 5.56% | 232,600 |
| Sep 11, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | -4.93% | 197,831 |
| Sep 10, 2026 | 13.50 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 200,593 |
| Sep 9, 2026 | 13.00 | 14.00 | 12.30 | 14.00 | 14.00 | -3.45% | 101,011 |
| Sep 8, 2026 | 13.00 | 14.50 | 13.50 | 14.50 | 14.50 | 13.73% | 423,726 |
| Sep 7, 2026 | 12.75 | 13.50 | 12.28 | 12.75 | 12.75 | - | 23,377 |
| Sep 4, 2026 | 13.50 | 13.50 | 12.50 | 12.75 | 12.75 | -1.92% | 238,916 |
| Sep 3, 2026 | 11.50 | 13.00 | 12.40 | 13.00 | 13.00 | 8.33% | 372,938 |
| Sep 2, 2026 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 11.63% | 304,140 |
| Sep 1, 2026 | 10.75 | 11.00 | 10.60 | 10.75 | 10.75 | - | 1,121,325 |
| Aug 28, 2026 | 11.25 | 11.50 | 10.50 | 10.75 | 10.75 | -4.44% | 86,532 |
| Aug 27, 2026 | 11.25 | 11.50 | 11.13 | 11.25 | 11.25 | - | 290,564 |
| Aug 26, 2026 | 12.75 | 13.00 | 11.00 | 11.25 | 11.25 | -11.76% | 245,048 |
| Aug 25, 2026 | 13.75 | 13.90 | 12.00 | 12.75 | 12.75 | -7.27% | 190,707 |
| Aug 24, 2026 | 15.00 | 15.00 | 13.50 | 13.75 | 13.75 | -3.51% | 11,220 |
| Aug 21, 2026 | 14.25 | 14.40 | 14.37 | 14.25 | 14.25 | - | 6,960 |
| Aug 20, 2026 | 14.25 | 14.40 | 13.58 | 14.25 | 14.25 | - | 3,535 |
| Aug 19, 2026 | 13.58 | 14.40 | 13.50 | 14.25 | 14.25 | - | 5,369 |
| Aug 18, 2026 | 15.00 | 15.00 | 14.40 | 14.25 | 14.25 | - | 344 |
| Aug 17, 2026 | 14.43 | 15.00 | 13.50 | 14.25 | 14.25 | - | 14,158 |
| Aug 14, 2026 | 13.58 | 14.45 | 13.58 | 14.25 | 14.25 | 1.79% | 104 |
| Aug 13, 2026 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | - | 33,772 |
| Aug 12, 2026 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | - | 1,004 |
| Aug 11, 2026 | 14.00 | 14.50 | 13.55 | 14.00 | 14.00 | - | 1,909 |
| Aug 10, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 2,506 |
| Aug 7, 2026 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | - | 291 |
| Aug 6, 2026 | 14.25 | 15.00 | 13.55 | 14.00 | 14.00 | -1.75% | 10,490 |
| Aug 5, 2026 | 14.25 | 15.00 | 13.58 | 14.25 | 14.25 | - | 9,409 |
| Aug 4, 2026 | 13.55 | 14.00 | 13.55 | 14.25 | 14.25 | - | 9,502 |
| Aug 3, 2026 | 14.25 | 14.00 | 13.50 | 14.25 | 14.25 | - | 3,052 |
| Jul 31, 2026 | 14.25 | 14.00 | 13.50 | 14.25 | 14.25 | - | 4,549 |
| Jul 30, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Jul 29, 2026 | 14.25 | 13.50 | 13.50 | 14.25 | 14.25 | - | 1,550 |
| Jul 28, 2026 | 14.00 | 14.00 | 14.00 | 14.25 | 14.25 | - | 9 |
| Jul 27, 2026 | 14.25 | 14.80 | 13.50 | 14.25 | 14.25 | - | 7,296 |
| Jul 24, 2026 | 14.75 | 15.00 | 13.65 | 14.25 | 14.25 | -3.39% | 1,262 |
| Jul 23, 2026 | 15.00 | 14.50 | 14.08 | 14.75 | 14.75 | -1.67% | 5,062 |
| Jul 22, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 213 |
| Jul 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 20, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 10,190 |
| Jul 17, 2026 | 15.00 | 15.40 | 15.40 | 15.00 | 15.00 | - | 1 |
| Jul 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 15, 2026 | 15.00 | 15.20 | 15.20 | 15.00 | 15.00 | - | 1,644 |
| Jul 14, 2026 | 15.00 | 15.40 | 14.50 | 15.00 | 15.00 | - | 1,614 |
| Jul 13, 2026 | 15.00 | 15.40 | 14.50 | 15.00 | 15.00 | - | 175 |
| Jul 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |