Winking Studios Limited (AIM:WKS)
London
· Delayed Price · Currency is GBP · Price in GBX 12.75
0.00 (0.00%)
At close: Dec 5, 2025
Winking Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.75 | 13.50 | 13.50 | 12.75 | 12.75 | - | 181 |
| Dec 4, 2025 | 12.75 | 13.50 | 12.00 | 12.75 | 12.75 | - | 11,800 |
| Dec 3, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Dec 2, 2025 | 12.75 | 13.50 | 12.00 | 12.75 | 12.75 | - | 5,419 |
| Dec 1, 2025 | 12.75 | 13.35 | 12.11 | 12.75 | 12.75 | - | 1,562 |
| Nov 28, 2025 | 12.75 | 13.35 | 12.32 | 12.75 | 12.75 | - | 25,787 |
| Nov 27, 2025 | 12.75 | 13.50 | 12.00 | 12.75 | 12.75 | - | 818 |
| Nov 26, 2025 | 12.75 | 12.33 | 12.32 | 12.75 | 12.75 | - | 22,150 |
| Nov 25, 2025 | 12.75 | 13.50 | 12.00 | 12.75 | 12.75 | - | 5,187 |
| Nov 24, 2025 | 12.75 | 13.35 | 12.11 | 12.75 | 12.75 | - | 5,302 |
| Nov 21, 2025 | 13.00 | 14.00 | 12.00 | 12.75 | 12.75 | -3.77% | 30,038 |
| Nov 20, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Nov 19, 2025 | 13.25 | 14.00 | 12.61 | 13.25 | 13.25 | - | 2,381 |
| Nov 18, 2025 | 13.75 | 13.85 | 13.00 | 13.25 | 13.25 | -3.64% | 381 |
| Nov 17, 2025 | 13.75 | 13.95 | 13.60 | 13.75 | 13.75 | - | 4,122 |
| Nov 14, 2025 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 512 |
| Nov 13, 2025 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 3,537 |
| Nov 12, 2025 | 13.75 | 13.60 | 13.50 | 13.75 | 13.75 | - | 2,346 |
| Nov 11, 2025 | 13.75 | 13.60 | 13.30 | 13.75 | 13.75 | - | 2,281 |
| Nov 10, 2025 | 13.75 | 13.89 | 13.89 | 13.75 | 13.75 | - | 3,556 |
| Nov 7, 2025 | 13.75 | 13.95 | 13.89 | 13.75 | 13.75 | - | 229 |
| Nov 6, 2025 | 13.75 | 13.54 | 13.54 | 13.75 | 13.75 | - | 6,354 |
| Nov 5, 2025 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 37,556 |
| Nov 4, 2025 | 13.75 | 13.80 | 13.80 | 13.75 | 13.75 | - | 1,500 |
| Nov 3, 2025 | 12.75 | 14.00 | 13.04 | 13.75 | 13.75 | 5.77% | 57,480 |
| Oct 31, 2025 | 12.50 | 13.00 | 12.93 | 13.00 | 13.00 | 4.00% | 73,181 |
| Oct 30, 2025 | 12.75 | 13.25 | 12.48 | 12.50 | 12.50 | 2.04% | 34,661 |
| Oct 29, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 53,302 |
| Oct 28, 2025 | 12.50 | 12.50 | 12.03 | 12.25 | 12.25 | -3.92% | 89,461 |
| Oct 27, 2025 | 13.50 | 14.00 | 12.00 | 12.75 | 12.75 | -5.56% | 156,401 |
| Oct 24, 2025 | 13.75 | 14.50 | 12.13 | 13.50 | 13.50 | -6.90% | 175,672 |
| Oct 23, 2025 | 14.25 | 14.50 | 13.25 | 14.50 | 14.50 | 1.75% | 103,727 |
| Oct 22, 2025 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 23,143 |
| Oct 21, 2025 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 34,731 |
| Oct 20, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Oct 17, 2025 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | -1.72% | 930 |
| Oct 16, 2025 | 15.00 | 15.00 | 14.00 | 14.50 | 14.50 | -3.33% | 78,374 |
| Oct 15, 2025 | 15.50 | 16.30 | 14.25 | 15.00 | 15.00 | -3.23% | 68,975 |
| Oct 14, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | -3.13% | 429 |
| Oct 13, 2025 | 15.50 | 16.00 | 15.80 | 16.00 | 16.00 | 3.23% | 3,428 |
| Oct 10, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 27,823 |
| Oct 9, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 892 |
| Oct 8, 2025 | 16.00 | 16.75 | 15.00 | 15.50 | 15.50 | -6.06% | 105,485 |
| Oct 7, 2025 | 16.50 | 16.95 | 16.05 | 16.50 | 16.50 | - | 130,818 |
| Oct 6, 2025 | 15.75 | 17.00 | 15.50 | 16.50 | 16.50 | 4.76% | 66,125 |
| Oct 3, 2025 | 15.75 | 16.50 | 15.00 | 15.75 | 15.75 | - | 796 |
| Oct 2, 2025 | 15.50 | 16.00 | 15.00 | 15.75 | 15.75 | 1.61% | 12,652 |
| Oct 1, 2025 | 15.50 | 15.95 | 15.95 | 15.50 | 15.50 | - | 20 |
| Sep 30, 2025 | 15.50 | 16.00 | 15.95 | 15.50 | 15.50 | - | 131 |
| Sep 29, 2025 | 15.50 | 15.95 | 15.30 | 15.50 | 15.50 | - | 15,679 |
| Sep 26, 2025 | 15.50 | 15.95 | 15.00 | 15.50 | 15.50 | - | 5,562 |
| Sep 25, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | -1.59% | 10,314 |
| Sep 24, 2025 | 15.75 | 16.05 | 16.05 | 15.75 | 15.75 | - | 16,000 |
| Sep 23, 2025 | 15.50 | 16.50 | 15.00 | 15.75 | 15.75 | 1.61% | 31,658 |
| Sep 22, 2025 | 16.00 | 15.25 | 15.00 | 15.50 | 15.50 | -3.13% | 36,648 |
| Sep 19, 2025 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 787 |
| Sep 18, 2025 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 9,132 |
| Sep 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 16, 2025 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 59,062 |
| Sep 15, 2025 | 16.00 | 16.90 | 15.00 | 16.00 | 16.00 | - | 12,016 |
| Sep 12, 2025 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 55,674 |
| Sep 11, 2025 | 16.00 | 16.60 | 15.66 | 16.00 | 16.00 | - | 166,230 |
| Sep 10, 2025 | 16.00 | 16.90 | 16.50 | 16.00 | 16.00 | - | 50,092 |
| Sep 9, 2025 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 28,902 |
| Sep 8, 2025 | 14.25 | 16.84 | 14.70 | 16.00 | 16.00 | 14.29% | 328,958 |
| Sep 5, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 573 |
| Sep 4, 2025 | 14.00 | 14.50 | 13.55 | 14.00 | 14.00 | - | 1,917 |
| Sep 3, 2025 | 14.00 | 14.50 | 13.25 | 14.00 | 14.00 | - | 5,683 |
| Sep 2, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 2,676 |
| Sep 1, 2025 | 14.00 | 14.00 | 13.62 | 14.00 | 14.00 | - | 15,000 |
| Aug 29, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 38,334 |
| Aug 28, 2025 | 14.00 | 13.62 | 13.62 | 14.00 | 14.00 | - | 408 |
| Aug 27, 2025 | 14.00 | 14.45 | 14.45 | 14.00 | 14.00 | - | 75 |
| Aug 26, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 4,408 |
| Aug 22, 2025 | 14.00 | 14.50 | 13.56 | 14.00 | 14.00 | - | 13,712 |
| Aug 21, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 12,427 |
| Aug 20, 2025 | 14.00 | 14.15 | 14.15 | 14.00 | 14.00 | - | 5,637 |
| Aug 19, 2025 | 14.25 | 14.50 | 13.50 | 14.00 | 14.00 | -1.75% | 20,953 |
| Aug 18, 2025 | 14.25 | 14.33 | 14.03 | 14.25 | 14.25 | - | 2,330 |
| Aug 15, 2025 | 15.75 | 15.50 | 13.50 | 14.25 | 14.25 | -9.52% | 223,307 |
| Aug 14, 2025 | 16.00 | 16.50 | 16.20 | 15.75 | 15.75 | -1.56% | 8,277 |
| Aug 13, 2025 | 14.25 | 17.00 | 14.00 | 16.00 | 16.00 | 12.28% | 708,884 |
| Aug 12, 2025 | 14.00 | 14.50 | 13.50 | 14.25 | 14.25 | -1.72% | 182,654 |
| Aug 11, 2025 | 14.00 | 14.50 | 13.50 | 14.50 | 14.50 | 3.57% | 50,955 |
| Aug 8, 2025 | 13.50 | 14.25 | 13.35 | 14.00 | 14.00 | 3.70% | 108,865 |
| Aug 7, 2025 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 3,100 |
| Aug 6, 2025 | 13.50 | 13.05 | 13.00 | 13.50 | 13.50 | - | 399 |
| Aug 5, 2025 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 3,542 |
| Aug 4, 2025 | 13.50 | 13.40 | 13.05 | 13.50 | 13.50 | - | 649 |
| Aug 1, 2025 | 13.50 | 14.00 | 13.07 | 13.50 | 13.50 | - | 26,188 |
| Jul 31, 2025 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 173,311 |
| Jul 30, 2025 | 12.50 | 14.00 | 12.50 | 13.50 | 13.50 | 8.00% | 174,338 |
| Jul 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 28, 2025 | 12.50 | 12.50 | 12.00 | 12.50 | 12.50 | - | 83,952 |
| Jul 25, 2025 | 12.50 | 12.40 | 12.00 | 12.50 | 12.50 | - | 567 |
| Jul 24, 2025 | 12.50 | 13.00 | 13.00 | 12.50 | 12.50 | - | 20 |
| Jul 23, 2025 | 12.50 | 13.00 | 12.10 | 12.50 | 12.50 | - | 2,874 |
| Jul 22, 2025 | 12.50 | 12.40 | 12.10 | 12.50 | 12.50 | - | 33,236 |
| Jul 21, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 4.17% | 144,365 |
| Jul 18, 2025 | 12.50 | 13.00 | 12.00 | 12.00 | 12.00 | -4.00% | 36,070 |