Winking Studios Limited (DI) (WKS) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Winking Studios Limited (DI)

Date Open High Low Close* Volume
26/12/2025 13.00p 13.50p 13.00p 13.00p 600
25/12/2025 13.00p 13.50p 13.00p 13.00p 600
24/12/2025 13.00p 13.50p 13.00p 13.00p 600
23/12/2025 13.00p 13.50p 12.50p 13.00p 79
22/12/2025 12.75p 13.50p 12.57p 13.00p 46720
19/12/2025 12.75p 13.00p 12.50p 13.00p 18023
18/12/2025 13.00p 13.50p 12.50p 13.00p 2405
17/12/2025 13.00p 13.40p 13.00p 13.00p 14911
16/12/2025 13.00p 13.00p 12.95p 13.00p 2000
15/12/2025 13.00p 13.00p 12.95p 13.00p 9599
12/12/2025 12.75p 13.50p 12.50p 13.00p 95315
11/12/2025 12.75p 13.20p 12.35p 12.75p 74015
10/12/2025 12.75p 12.75p 12.60p 12.75p 0
09/12/2025 12.75p 13.35p 12.75p 12.75p 194
08/12/2025 12.75p 13.50p 12.75p 12.75p 89
05/12/2025 12.75p 13.50p 12.75p 12.75p 181
04/12/2025 12.75p 13.50p 12.00p 12.75p 11800
03/12/2025 12.75p 12.75p 12.60p 12.75p 0
02/12/2025 12.75p 13.50p 12.00p 12.75p 5418
01/12/2025 12.75p 13.35p 12.11p 12.75p 1562
28/11/2025 12.75p 13.35p 12.32p 12.75p 25787
27/11/2025 12.75p 13.50p 12.00p 12.75p 818
26/11/2025 12.75p 12.75p 12.32p 12.75p 22150
25/11/2025 12.75p 13.50p 12.00p 12.75p 5188
24/11/2025 12.75p 13.35p 12.11p 12.75p 5302
21/11/2025 13.00p 14.00p 12.00p 12.75p 30038
20/11/2025 13.25p 13.70p 13.25p 13.25p 0
19/11/2025 13.25p 14.00p 12.61p 13.25p 2381
18/11/2025 13.75p 13.85p 13.00p 13.25p 381
17/11/2025 13.75p 13.95p 13.60p 13.75p 4122
14/11/2025 13.75p 14.00p 13.50p 13.75p 512
13/11/2025 13.75p 14.00p 13.50p 13.75p 3538
12/11/2025 13.75p 13.75p 13.50p 13.75p 2346
11/11/2025 13.75p 13.75p 13.30p 13.75p 2281
10/11/2025 13.75p 13.89p 13.75p 13.75p 3556
07/11/2025 13.75p 13.95p 13.75p 13.75p 229
06/11/2025 13.75p 13.75p 13.54p 13.75p 6354
05/11/2025 13.75p 14.00p 13.50p 13.75p 37556
04/11/2025 13.75p 13.80p 13.75p 13.75p 1500
03/11/2025 12.75p 14.00p 12.75p 13.75p 57481
31/10/2025 12.50p 13.00p 12.50p 13.00p 73181
30/10/2025 12.75p 13.25p 12.48p 12.50p 34660
29/10/2025 12.25p 12.50p 12.00p 12.25p 53302
28/10/2025 12.50p 12.50p 12.03p 12.25p 89461
27/10/2025 13.50p 14.00p 12.00p 12.75p 156401
24/10/2025 13.75p 14.50p 12.13p 13.50p 175671
23/10/2025 14.25p 14.50p 13.25p 14.50p 53727
22/10/2025 14.25p 14.50p 14.00p 14.25p 23142
21/10/2025 14.25p 14.50p 14.00p 14.25p 34731
20/10/2025 14.25p 14.25p 14.08p 14.25p 0
17/10/2025 14.25p 14.50p 14.00p 14.25p 930
16/10/2025 15.00p 15.00p 14.00p 14.50p 78374
15/10/2025 15.50p 16.30p 14.25p 15.00p 68976
14/10/2025 15.50p 16.00p 15.00p 15.50p 429
13/10/2025 15.50p 16.00p 15.50p 16.00p 3428
10/10/2025 15.50p 16.00p 15.00p 15.50p 27824
09/10/2025 15.50p 16.00p 15.00p 15.50p 892
08/10/2025 16.00p 16.75p 15.00p 15.50p 105485
07/10/2025 16.50p 16.95p 16.05p 16.50p 130818
06/10/2025 15.75p 17.00p 15.50p 16.50p 66125
03/10/2025 15.75p 16.50p 15.00p 15.75p 797
02/10/2025 15.50p 16.00p 15.00p 15.75p 12652
01/10/2025 15.50p 15.95p 15.50p 15.50p 20
30/09/2025 15.50p 16.00p 15.50p 15.50p 131
29/09/2025 15.50p 15.95p 15.30p 15.50p 15679
26/09/2025 15.50p 15.95p 15.00p 15.50p 5562
25/09/2025 15.50p 16.00p 15.00p 15.50p 10314
24/09/2025 15.75p 16.05p 15.60p 15.75p 16000
23/09/2025 15.50p 16.50p 15.00p 15.75p 31658
22/09/2025 16.00p 16.00p 15.00p 15.50p 36648
19/09/2025 16.00p 17.00p 15.00p 16.00p 787
18/09/2025 16.00p 17.00p 15.00p 16.00p 9132
17/09/2025 16.00p 16.00p 15.89p 16.00p 0
16/09/2025 16.00p 16.00p 16.00p 16.00p 59062
15/09/2025 16.00p 16.90p 15.00p 16.00p 12016
12/09/2025 16.00p 17.00p 15.00p 16.00p 55674
11/09/2025 16.00p 16.00p 16.00p 16.00p 166230
10/09/2025 16.00p 16.90p 16.00p 16.00p 50092
09/09/2025 16.00p 17.00p 15.00p 16.00p 28902
08/09/2025 14.25p 16.84p 14.25p 16.00p 328958
05/09/2025 14.00p 14.50p 13.50p 14.00p 572
04/09/2025 14.00p 14.50p 13.55p 14.00p 1917
03/09/2025 14.00p 14.50p 13.25p 14.00p 5683
02/09/2025 14.00p 14.50p 13.50p 14.00p 2677
01/09/2025 14.00p 14.00p 13.62p 14.00p 15000
29/08/2025 14.00p 14.50p 13.50p 14.00p 38334
28/08/2025 14.00p 14.00p 13.62p 14.00p 408
27/08/2025 14.00p 14.45p 14.00p 14.00p 75
26/08/2025 14.00p 14.50p 13.50p 14.00p 4407
22/08/2025 14.00p 14.50p 13.56p 14.00p 13712
21/08/2025 14.00p 14.50p 13.50p 14.00p 12427
20/08/2025 14.00p 14.15p 14.00p 14.00p 5637
19/08/2025 14.25p 14.50p 13.50p 14.00p 20953
18/08/2025 14.25p 14.33p 14.03p 14.25p 2330
15/08/2025 15.75p 15.75p 13.50p 14.25p 223307
14/08/2025 16.00p 16.50p 15.75p 15.75p 8277
13/08/2025 14.25p 17.00p 14.00p 16.00p 708884
12/08/2025 14.00p 14.50p 13.50p 14.25p 182653
11/08/2025 14.00p 14.50p 13.50p 14.50p 50955
08/08/2025 13.50p 14.25p 13.35p 14.00p 108865
07/08/2025 13.50p 14.00p 13.00p 13.50p 3100
06/08/2025 13.50p 13.50p 13.00p 13.50p 399
05/08/2025 13.50p 14.00p 13.00p 13.50p 3543
04/08/2025 13.50p 13.50p 13.05p 13.50p 649
01/08/2025 13.50p 14.00p 13.07p 13.50p 26188
31/07/2025 13.50p 14.00p 13.00p 13.50p 173311
30/07/2025 12.50p 14.00p 12.50p 13.50p 174338
29/07/2025 12.50p 12.50p 12.33p 12.50p 0
28/07/2025 12.50p 12.50p 12.00p 12.50p 83952
25/07/2025 12.50p 12.50p 12.00p 12.50p 567
24/07/2025 12.50p 13.00p 12.50p 12.50p 20
23/07/2025 12.50p 13.00p 12.10p 12.50p 2874
22/07/2025 12.50p 12.50p 12.10p 12.50p 33236
21/07/2025 12.50p 13.00p 12.00p 12.50p 144365
18/07/2025 12.50p 13.00p 12.00p 12.00p 36070
17/07/2025 12.50p 13.00p 12.00p 12.50p 24018
16/07/2025 12.50p 13.00p 12.00p 12.50p 4376
15/07/2025 12.50p 13.00p 12.00p 12.50p 4241
14/07/2025 12.50p 12.90p 12.50p 12.50p 731
11/07/2025 12.50p 13.00p 12.00p 12.50p 4304
10/07/2025 12.50p 12.68p 12.30p 12.50p 3272
09/07/2025 12.50p 12.90p 12.50p 12.50p 58
08/07/2025 12.50p 12.90p 12.00p 12.50p 131749
07/07/2025 12.50p 12.90p 12.50p 12.50p 11939
04/07/2025 12.50p 13.00p 12.30p 13.00p 7869
03/07/2025 12.50p 13.00p 12.00p 12.50p 1806
02/07/2025 12.50p 12.90p 12.30p 12.50p 10748
01/07/2025 12.50p 12.90p 12.30p 12.50p 2502
30/06/2025 12.50p 12.90p 12.30p 12.50p 9965
27/06/2025 12.50p 13.00p 12.32p 12.50p 4252
26/06/2025 12.50p 13.00p 12.00p 12.50p 11273
25/06/2025 12.50p 12.50p 12.50p 12.50p 26500
24/06/2025 12.50p 13.00p 12.00p 12.50p 50127
23/06/2025 12.50p 13.00p 12.00p 12.00p 14348
20/06/2025 12.50p 13.00p 12.50p 12.50p 50
19/06/2025 12.50p 13.00p 12.00p 12.50p 60011
18/06/2025 12.50p 12.90p 12.30p 12.50p 18642
17/06/2025 12.50p 12.67p 12.50p 12.50p 0
16/06/2025 12.50p 13.00p 12.50p 12.50p 5307
13/06/2025 12.50p 13.00p 12.00p 12.50p 3877
12/06/2025 12.50p 12.50p 12.17p 12.50p 5000
11/06/2025 12.50p 12.74p 12.15p 12.40p 3699
10/06/2025 12.50p 12.67p 12.50p 12.50p 0
09/06/2025 12.50p 12.88p 12.00p 12.50p 25266
06/06/2025 12.50p 13.00p 12.00p 12.50p 17774
05/06/2025 12.50p 13.00p 12.00p 12.50p 999
04/06/2025 12.50p 12.67p 12.50p 12.50p 0
03/06/2025 12.50p 12.85p 12.50p 12.50p 1150
02/06/2025 12.50p 12.67p 12.50p 12.50p 0
30/05/2025 12.50p 13.00p 12.00p 12.50p 50329
29/05/2025 12.25p 13.00p 12.00p 12.50p 44635
28/05/2025 12.00p 12.50p 11.50p 12.25p 26293
27/05/2025 12.00p 12.50p 11.50p 12.00p 2262
23/05/2025 11.50p 12.00p 11.00p 12.00p 9308
22/05/2025 11.75p 12.50p 11.20p 11.75p 46683
21/05/2025 11.75p 12.50p 11.00p 11.75p 34730
20/05/2025 11.75p 12.50p 11.28p 11.75p 9091
19/05/2025 11.75p 12.28p 11.25p 11.75p 10391
16/05/2025 11.75p 12.28p 11.75p 11.75p 1845
15/05/2025 11.75p 11.75p 11.20p 11.75p 7761
14/05/2025 11.75p 12.50p 11.00p 11.75p 285
13/05/2025 11.25p 12.35p 11.00p 11.75p 47265
12/05/2025 11.25p 11.45p 11.25p 11.25p 6563
09/05/2025 11.25p 11.25p 11.25p 11.25p 0
08/05/2025 11.00p 11.50p 10.30p 11.25p 9080
07/05/2025 11.00p 11.50p 10.50p 11.00p 4073
06/05/2025 11.00p 11.50p 10.50p 11.00p 24123
02/05/2025 11.50p 12.00p 10.50p 11.00p 112622
01/05/2025 11.50p 11.50p 11.00p 11.50p 21550
30/04/2025 11.50p 11.50p 11.33p 11.50p 0
29/04/2025 11.50p 12.00p 11.05p 11.50p 28114
28/04/2025 12.00p 12.00p 11.10p 11.10p 342663
25/04/2025 12.25p 12.50p 11.30p 11.30p 109086
24/04/2025 12.25p 12.50p 12.00p 12.25p 52530
23/04/2025 12.25p 12.50p 12.00p 12.25p 151910
22/04/2025 12.25p 12.50p 12.00p 12.25p 627
17/04/2025 12.50p 13.00p 12.00p 12.25p 26588
16/04/2025 13.75p 14.00p 12.00p 12.50p 43783
15/04/2025 13.75p 14.00p 13.50p 13.75p 907
14/04/2025 13.75p 13.88p 13.50p 13.75p 2399
11/04/2025 14.00p 14.00p 13.55p 13.75p 20000
10/04/2025 14.00p 14.50p 13.50p 13.50p 54744
09/04/2025 14.00p 14.40p 13.50p 14.00p 2849
08/04/2025 14.50p 15.00p 14.00p 14.00p 381
07/04/2025 14.75p 15.00p 14.00p 14.50p 12139
04/04/2025 14.75p 15.10p 14.23p 14.75p 7116
03/04/2025 14.75p 15.20p 14.75p 14.75p 579
02/04/2025 15.25p 16.00p 14.50p 14.50p 126474
01/04/2025 15.00p 15.05p 14.70p 14.80p 255259
31/03/2025 15.50p 16.00p 15.00p 15.00p 12522
28/03/2025 15.50p 16.00p 14.70p 14.70p 58295
27/03/2025 15.50p 16.00p 15.00p 15.50p 15172
26/03/2025 15.50p 15.50p 15.35p 15.50p 760
25/03/2025 15.50p 16.00p 15.00p 15.50p 277
24/03/2025 15.50p 15.50p 15.00p 15.50p 5767
21/03/2025 15.50p 16.00p 15.00p 15.50p 1222
20/03/2025 15.50p 16.00p 15.00p 15.50p 4259
19/03/2025 15.50p 15.50p 15.00p 15.50p 13026
18/03/2025 15.50p 15.65p 15.00p 15.50p 30591
17/03/2025 15.50p 16.00p 15.00p 15.00p 173759

*Close Price adjusted for both dividends and splits