Winking Studios Limited (AIM:WKS)
London · Delayed Price · Currency is GBP · Price in GBX 12.75
-1.00 (-7.27%)
At close: Aug 25, 2026
AIM:WKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | - | -1.64% | 10,000 |
| 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 | - | - |
| Jul 9, 2026 | 15.40 | 15.40 | 14.50 | 15.00 | 15.00 | - | 41 |
| Jul 8, 2026 | 15.00 | 15.40 | 15.40 | 15.00 | 15.00 | - | 166 |
| Jul 7, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 4,526 |
| Jul 6, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 1,940 |
| Jul 3, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 1,010 |
| Jul 2, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 40,006 |
| Jul 1, 2026 | 15.00 | 15.50 | 15.50 | 15.00 | 15.00 | - | 120 |
| Jun 30, 2026 | 14.50 | 15.50 | 14.50 | 15.00 | 15.00 | - | 1,328 |
| Jun 29, 2026 | 15.00 | 15.50 | 15.50 | 15.00 | 15.00 | - | 123 |
| Jun 26, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 57 |
| Jun 25, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 412 |
| Jun 24, 2026 | 14.50 | 15.50 | 14.50 | 15.00 | 15.00 | - | 187 |
| Jun 23, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 1,097 |
| Jun 22, 2026 | 14.56 | 15.50 | 14.50 | 15.00 | 15.00 | - | 171 |
| Jun 19, 2026 | 15.40 | 15.40 | 14.56 | 15.00 | 15.00 | - | 914 |
| Jun 18, 2026 | 15.00 | 15.50 | 15.40 | 15.00 | 15.00 | - | 32 |
| Jun 17, 2026 | 15.00 | 15.40 | 14.50 | 15.00 | 15.00 | - | 90 |