Winking Studios Limited (AIM:WKS)
London · Delayed Price · Currency is GBP · Price in GBX 15.40
+0.40 (2.67%)
Last updated: May 28, 2026, 2:47 PM GMT
AIM:WKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 14.50 | 15.50 | 14.50 | 15.50 | - | 3.33% | - |
| 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 |
| May 15, 2026 | 15.00 | 15.40 | 14.50 | 15.00 | 14.97 | - | 1,458 |
| May 14, 2026 | 15.00 | 15.40 | 15.30 | 15.00 | 14.97 | - | 1,260 |
| May 13, 2026 | 15.00 | 15.40 | 14.50 | 15.00 | 14.97 | - | 755 |
| May 12, 2026 | 15.00 | 14.50 | 14.50 | 15.00 | 14.97 | - | 33 |
| May 11, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 14.97 | - | 55,314 |
| May 8, 2026 | 15.00 | 14.50 | 14.50 | 15.00 | 14.97 | - | 358 |
| May 7, 2026 | 14.50 | 15.50 | 14.50 | 15.00 | 14.97 | - | 3,742 |
| May 6, 2026 | 15.00 | 14.56 | 14.56 | 15.00 | 14.97 | - | 22,346 |
| May 5, 2026 | 15.00 | 14.56 | 14.50 | 15.00 | 14.97 | - | 1,369 |
| May 1, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 14.97 | - | 68 |
| Apr 30, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 14.97 | - | 278 |
| Apr 29, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 14.97 | - | 1,866 |
| Apr 28, 2026 | 15.00 | 15.50 | 14.56 | 15.00 | 14.97 | - | 1,974 |
| Apr 27, 2026 | 15.00 | 15.50 | 14.56 | 15.00 | 14.97 | - | 26,764 |
| Apr 24, 2026 | 15.00 | 14.56 | 14.56 | 15.00 | 14.97 | - | 1,819 |
| Apr 23, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 14.97 | - | 67 |
| Apr 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.97 | - | - |
| Apr 21, 2026 | 15.00 | 15.50 | 15.50 | 15.00 | 14.97 | - | 2,300 |
| Apr 20, 2026 | 15.00 | 14.50 | 14.50 | 15.00 | 14.97 | - | 16 |
| Apr 17, 2026 | 15.00 | 15.50 | 15.00 | 15.00 | 14.97 | - | 53,258 |
| Apr 16, 2026 | 15.00 | 15.50 | 13.50 | 15.00 | 14.97 | - | 110,459 |
| Apr 15, 2026 | 13.50 | 14.50 | 13.00 | 15.00 | 14.97 | 11.11% | 164,431 |
| Apr 14, 2026 | 13.00 | 14.00 | 13.10 | 13.50 | 13.47 | 3.85% | 114,981 |
| Apr 13, 2026 | 13.00 | 13.30 | 13.30 | 13.00 | 12.98 | - | 100 |
| Apr 10, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 12.98 | - | 1,351 |
| Apr 9, 2026 | 13.00 | 12.55 | 12.55 | 13.00 | 12.98 | - | 7 |
| Apr 8, 2026 | 13.00 | 12.55 | 12.50 | 13.00 | 12.98 | - | 233 |
| Apr 7, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 12.98 | - | 52 |
| Apr 2, 2026 | 13.00 | 12.50 | 12.50 | 13.00 | 12.98 | - | 191 |
| Apr 1, 2026 | 13.00 | 13.50 | 12.55 | 13.00 | 12.98 | - | 128,744 |
| Mar 31, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 12.98 | - | 11,718 |
| Mar 30, 2026 | 13.00 | 13.40 | 12.58 | 13.00 | 12.98 | - | 506 |
| Mar 27, 2026 | 12.75 | 12.97 | 12.50 | 13.00 | 12.98 | 1.96% | 3,037 |
| Mar 26, 2026 | 12.75 | 12.97 | 12.97 | 12.75 | 12.73 | - | 106 |
| Mar 25, 2026 | 12.75 | 12.97 | 12.50 | 12.75 | 12.73 | - | 86 |
| Mar 24, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.73 | - | 4,516 |
| Mar 23, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.73 | - | 387 |
| Mar 20, 2026 | 12.75 | 14.00 | 12.65 | 12.75 | 12.73 | - | 121,064 |
| Mar 19, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.73 | - | - |
| Mar 18, 2026 | 13.25 | 14.00 | 12.58 | 12.75 | 12.73 | -3.77% | 55,459 |
| Mar 17, 2026 | 13.25 | 14.00 | 12.50 | 13.25 | 13.22 | - | 10,697 |
| Mar 16, 2026 | 13.00 | 14.00 | 12.58 | 13.25 | 13.22 | - | 110 |