Winking Studios Limited (AIM:WKS)
London
· Delayed Price · Currency is GBP · Price in GBX 13.50
0.00 (0.00%)
At close: Mar 6, 2026
Winking Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 7,370 |
| Mar 4, 2026 | 13.50 | 13.70 | 13.70 | 13.50 | 13.50 | - | 201 |
| Mar 3, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 14,418 |
| Mar 2, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 1,361 |
| Feb 27, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 70,758 |
| Feb 26, 2026 | 13.25 | 14.00 | 13.50 | 13.50 | 13.50 | 1.89% | 36,209 |
| Feb 25, 2026 | 13.25 | 13.50 | 13.50 | 13.25 | 13.25 | - | 3,000 |
| Feb 24, 2026 | 13.00 | 13.95 | 12.65 | 13.25 | 13.25 | 1.92% | 31,395 |
| Feb 23, 2026 | 12.75 | 13.50 | 12.65 | 13.00 | 13.00 | 1.96% | 253,033 |
| Feb 20, 2026 | 12.75 | 13.50 | 12.25 | 12.75 | 12.75 | - | 25,572 |
| Feb 19, 2026 | 12.75 | 13.50 | 13.40 | 12.75 | 12.75 | - | 22,532 |
| Feb 18, 2026 | 12.75 | 13.40 | 12.50 | 12.75 | 12.75 | - | 29,471 |
| Feb 17, 2026 | 12.75 | 13.40 | 13.40 | 12.75 | 12.75 | - | 1 |
| Feb 16, 2026 | 13.36 | 13.36 | 12.00 | 12.75 | 12.75 | 2.00% | 25,886 |
| Feb 13, 2026 | 12.50 | 13.50 | 11.50 | 12.50 | 12.50 | - | 373 |
| Feb 12, 2026 | 12.50 | 11.80 | 11.50 | 12.50 | 12.50 | - | 8,843 |
| Feb 11, 2026 | 12.50 | 11.50 | 11.50 | 12.50 | 12.50 | - | 289 |
| Feb 10, 2026 | 13.36 | 13.36 | 11.50 | 12.50 | 12.50 | - | 111 |
| Feb 9, 2026 | 12.50 | 13.36 | 11.50 | 12.50 | 12.50 | - | 1,041 |
| Feb 6, 2026 | 12.50 | 13.50 | 11.50 | 12.50 | 12.50 | - | 2,695 |
| Feb 5, 2026 | 12.50 | 11.60 | 11.50 | 12.50 | 12.50 | - | 8,347 |
| Feb 4, 2026 | 12.50 | 13.50 | 11.50 | 12.50 | 12.50 | - | 47,802 |
| Feb 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 2, 2026 | 12.75 | 13.50 | 12.00 | 12.50 | 12.50 | -1.96% | 71,827 |
| Jan 30, 2026 | 12.50 | 13.50 | 12.00 | 12.75 | 12.75 | 6.25% | 82,430 |
| Jan 29, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 15,674 |
| Jan 28, 2026 | 12.00 | 12.30 | 11.60 | 12.00 | 12.00 | - | 44,244 |
| Jan 27, 2026 | 11.50 | 12.50 | 11.50 | 12.00 | 12.00 | - | 24,090 |
| Jan 26, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 232 |
| Jan 23, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 125 |
| Jan 22, 2026 | 12.00 | 12.50 | 12.06 | 12.00 | 12.00 | - | 2,954 |
| Jan 21, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 25,741 |
| Jan 20, 2026 | 12.00 | 12.05 | 11.60 | 12.00 | 12.00 | - | 354,070 |
| Jan 19, 2026 | 12.25 | 12.50 | 12.00 | 12.00 | 12.00 | -2.04% | 171,982 |
| Jan 16, 2026 | 12.50 | 13.00 | 12.00 | 12.25 | 12.25 | -2.00% | 39,311 |
| Jan 15, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 26,427 |
| Jan 14, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 1,712 |
| Jan 13, 2026 | 12.00 | 12.56 | 12.00 | 12.50 | 12.50 | - | 2,022 |
| Jan 12, 2026 | 13.00 | 13.50 | 11.60 | 12.50 | 12.50 | -3.85% | 190,152 |
| Jan 9, 2026 | 13.00 | 13.43 | 12.50 | 13.00 | 13.00 | - | 32,876 |
| Jan 8, 2026 | 13.00 | 13.50 | 12.58 | 13.00 | 13.00 | - | 5,515 |
| Jan 7, 2026 | 13.00 | 13.30 | 13.30 | 13.00 | 13.00 | - | 15 |
| Jan 6, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 6,282 |
| Jan 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 31, 2025 | 13.00 | 13.43 | 12.57 | 13.00 | 13.00 | - | 595 |
| Dec 30, 2025 | 13.00 | 13.40 | 13.40 | 13.00 | 13.00 | - | 675 |
| Dec 29, 2025 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 280 |
| Dec 24, 2025 | 13.00 | 13.50 | 13.50 | 13.00 | 13.00 | - | 600 |
| Dec 23, 2025 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 79 |
| Dec 22, 2025 | 13.50 | 13.50 | 12.57 | 13.00 | 13.00 | - | 46,720 |
| Dec 19, 2025 | 12.75 | 12.50 | 12.50 | 13.00 | 13.00 | - | 18,023 |
| Dec 18, 2025 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 2,405 |
| Dec 17, 2025 | 13.00 | 13.40 | 13.40 | 13.00 | 13.00 | - | 14,911 |
| Dec 16, 2025 | 13.00 | 12.95 | 12.95 | 13.00 | 13.00 | - | 2,000 |
| Dec 15, 2025 | 13.00 | 12.95 | 12.95 | 13.00 | 13.00 | - | 9,599 |
| Dec 12, 2025 | 12.75 | 13.50 | 12.50 | 13.00 | 13.00 | 1.96% | 95,315 |
| Dec 11, 2025 | 12.75 | 13.20 | 12.35 | 12.75 | 12.75 | - | 74,015 |
| Dec 10, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Dec 9, 2025 | 12.75 | 13.35 | 13.35 | 12.75 | 12.75 | - | 194 |
| Dec 8, 2025 | 12.75 | 13.50 | 13.20 | 12.75 | 12.75 | - | 89 |
| 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 |