Winking Studios Limited (AIM:WKS)
London · Delayed Price · Currency is GBP · Price in GBX 13.50
-0.75 (-5.26%)
Last updated: Jul 27, 2026, 10:56 AM GMT
AIM:WKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 13.50 | 14.80 | 13.50 | 13.50 | - | -5.26% | - |
| 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 |
| Jun 16, 2026 | 15.00 | 15.50 | 14.40 | 15.00 | 15.00 | - | 3,981 |
| Jun 15, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 59 |
| Jun 12, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 1,283 |
| Jun 11, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 152 |
| Jun 10, 2026 | 15.00 | 15.40 | 15.30 | 15.00 | 15.00 | - | 1,155 |
| Jun 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 8, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 73 |
| Jun 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 4, 2026 | 15.00 | 15.40 | 15.40 | 15.00 | 15.00 | - | 1 |
| Jun 3, 2026 | 15.00 | 14.50 | 14.50 | 15.00 | 15.00 | - | 2,487 |
| Jun 2, 2026 | 15.00 | 15.40 | 14.50 | 15.00 | 15.00 | - | 1,004 |
| Jun 1, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 1,833 |
| May 29, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 10,595 |
| May 28, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 1,532 |
| May 27, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 331 |
| May 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 400 |
| May 22, 2026 | 15.00 | 15.40 | 15.40 | 15.00 | 15.00 | - | 1 |
| May 21, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 0.19% | 15,556 |
| May 20, 2026 | 15.00 | 15.40 | 14.50 | 15.00 | 14.97 | - | 940 |
| May 19, 2026 | 15.00 | 15.40 | 14.50 | 15.00 | 14.97 | - | 2,239 |
| May 18, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 14.97 | - | 2,966 |