Winking Studios Limited (AIM:WKS)
London
· Delayed Price · Currency is GBP · Price in GBX 15.50
+0.50 (3.33%)
Last updated: Apr 29, 2026, 9:13 AM GMT
Winking Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.00 | 15.50 | 14.56 | 15.00 | 15.00 | - | 1,974 |
| Apr 27, 2026 | 15.00 | 15.50 | 14.56 | 15.00 | 15.00 | - | 26,764 |
| Apr 24, 2026 | 14.56 | 14.56 | 14.56 | 15.00 | 15.00 | - | 1,819 |
| Apr 23, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 67 |
| Apr 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 21, 2026 | 15.00 | 15.50 | 15.50 | 15.00 | 15.00 | - | 2,300 |
| Apr 20, 2026 | 14.50 | 14.50 | 14.50 | 15.00 | 15.00 | - | 16 |
| Apr 17, 2026 | 15.00 | 15.50 | 15.00 | 15.00 | 15.00 | - | 53,258 |
| Apr 16, 2026 | 15.00 | 15.50 | 13.50 | 15.00 | 15.00 | - | 110,459 |
| Apr 15, 2026 | 13.50 | 14.50 | 13.00 | 15.00 | 15.00 | 11.11% | 164,431 |
| Apr 14, 2026 | 13.00 | 14.00 | 13.10 | 13.50 | 13.50 | 3.85% | 114,981 |
| Apr 13, 2026 | 13.30 | 13.30 | 13.30 | 13.00 | 13.00 | - | 100 |
| Apr 10, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 1,351 |
| Apr 9, 2026 | 13.00 | 12.55 | 12.55 | 13.00 | 13.00 | - | 7 |
| Apr 8, 2026 | 13.00 | 12.55 | 12.50 | 13.00 | 13.00 | - | 233 |
| Apr 7, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 52 |
| Apr 2, 2026 | 13.00 | 12.50 | 12.50 | 13.00 | 13.00 | - | 191 |
| Apr 1, 2026 | 13.00 | 13.50 | 12.55 | 13.00 | 13.00 | - | 128,744 |
| Mar 31, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 11,718 |
| Mar 30, 2026 | 13.00 | 13.40 | 12.58 | 13.00 | 13.00 | - | 506 |
| Mar 27, 2026 | 12.75 | 12.97 | 12.50 | 13.00 | 13.00 | 1.96% | 3,037 |
| Mar 26, 2026 | 12.75 | 12.97 | 12.97 | 12.75 | 12.75 | - | 106 |
| Mar 25, 2026 | 12.75 | 12.97 | 12.50 | 12.75 | 12.75 | - | 86 |
| Mar 24, 2026 | 12.50 | 13.00 | 12.50 | 12.75 | 12.75 | - | 4,516 |
| Mar 23, 2026 | 12.50 | 13.00 | 12.50 | 12.75 | 12.75 | - | 387 |
| Mar 20, 2026 | 12.75 | 14.00 | 12.65 | 12.75 | 12.75 | - | 121,064 |
| Mar 19, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Mar 18, 2026 | 13.25 | 14.00 | 12.58 | 12.75 | 12.75 | -3.77% | 55,459 |
| Mar 17, 2026 | 13.25 | 14.00 | 12.50 | 13.25 | 13.25 | - | 10,697 |
| Mar 16, 2026 | 13.00 | 14.00 | 12.58 | 13.25 | 13.25 | - | 110 |
| Mar 13, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Mar 12, 2026 | 13.25 | 14.00 | 12.58 | 13.25 | 13.25 | - | 327 |
| Mar 11, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Mar 10, 2026 | 13.50 | 14.00 | 12.58 | 13.25 | 13.25 | -1.85% | 13,348 |
| Mar 9, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 4,047 |
| 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 | 12.50 | 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 | 12.50 | 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 | 12.00 | 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 | 12.50 | 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 | 12.75 | 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 | - | - |