Winking Studios Limited (DI) (WKS) Share Price

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

Date Open High Low Close* Volume
30/07/2026 14.25p 14.25p 13.88p 14.25p 0
29/07/2026 14.25p 14.25p 13.50p 14.25p 1550
28/07/2026 14.25p 14.25p 13.88p 14.25p 9
27/07/2026 14.25p 14.80p 13.50p 14.25p 7296
24/07/2026 14.75p 15.00p 13.65p 14.25p 1262
23/07/2026 15.00p 15.05p 14.08p 14.75p 5062
22/07/2026 15.00p 15.50p 14.50p 15.00p 213
21/07/2026 15.00p 15.20p 15.00p 15.00p 0
20/07/2026 15.00p 15.50p 14.50p 15.00p 10190
17/07/2026 15.00p 15.40p 15.00p 15.00p 1
16/07/2026 15.00p 15.20p 15.00p 15.00p 0
15/07/2026 15.00p 15.20p 15.00p 15.00p 1644
14/07/2026 15.00p 15.40p 14.50p 15.00p 1614
13/07/2026 15.00p 15.40p 14.50p 15.00p 175
10/07/2026 15.00p 15.20p 15.00p 15.00p 0
09/07/2026 15.00p 15.40p 14.50p 15.00p 41
08/07/2026 15.00p 15.40p 15.00p 15.00p 166
07/07/2026 15.00p 15.50p 14.50p 15.00p 4526
06/07/2026 15.00p 15.50p 14.50p 15.00p 1940
03/07/2026 15.00p 15.50p 14.50p 15.00p 1010
02/07/2026 15.00p 15.50p 14.50p 15.00p 40006
01/07/2026 15.00p 15.50p 15.00p 15.00p 120
30/06/2026 15.00p 15.50p 14.50p 15.00p 1328
29/06/2026 15.00p 15.50p 15.00p 15.00p 123
26/06/2026 15.00p 15.50p 14.50p 15.00p 57
25/06/2026 15.00p 15.50p 14.50p 15.00p 412
24/06/2026 15.00p 15.50p 14.50p 15.00p 187
23/06/2026 15.00p 15.50p 14.50p 15.00p 1097
22/06/2026 15.00p 15.50p 14.50p 15.00p 171
19/06/2026 15.00p 15.40p 14.56p 15.00p 914
18/06/2026 15.00p 15.50p 15.00p 15.00p 32
17/06/2026 15.00p 15.40p 14.50p 15.00p 90
16/06/2026 15.00p 15.50p 14.40p 15.00p 3981
15/06/2026 15.00p 15.50p 14.50p 15.00p 59
12/06/2026 15.00p 15.50p 14.50p 15.00p 1283
11/06/2026 15.00p 15.50p 14.50p 15.00p 152
10/06/2026 15.00p 15.40p 15.00p 15.00p 1155
09/06/2026 15.00p 15.13p 15.00p 15.00p 0
08/06/2026 15.00p 15.50p 14.50p 15.00p 72
05/06/2026 15.00p 15.13p 15.00p 15.00p 0
04/06/2026 15.00p 15.40p 15.00p 15.00p 1
03/06/2026 15.00p 15.13p 14.50p 15.00p 2487
02/06/2026 15.00p 15.40p 14.50p 15.00p 1004
01/06/2026 15.00p 15.50p 14.50p 15.00p 1832
29/05/2026 15.00p 15.50p 14.50p 15.00p 10595
28/05/2026 15.00p 15.50p 14.50p 15.00p 1531
27/05/2026 15.00p 15.50p 14.50p 15.00p 331
26/05/2026 15.00p 15.00p 15.00p 15.00p 400
22/05/2026 15.00p 15.40p 15.00p 15.00p 1
21/05/2026 15.00p 15.50p 14.50p 15.00p 15556
20/05/2026 15.00p 15.40p 14.50p 15.00p 940
19/05/2026 15.00p 15.40p 14.50p 15.00p 2238
18/05/2026 15.00p 15.50p 14.50p 15.00p 2966
15/05/2026 15.00p 15.40p 14.50p 15.00p 1458
14/05/2026 15.00p 15.40p 15.00p 15.00p 1260
13/05/2026 15.00p 15.40p 14.50p 15.00p 755
12/05/2026 15.00p 15.13p 14.50p 15.00p 33
11/05/2026 15.00p 15.50p 14.50p 15.00p 55314
08/05/2026 15.00p 15.00p 14.50p 15.00p 358
07/05/2026 14.50p 15.50p 14.50p 15.00p 3741
06/05/2026 15.00p 15.13p 14.56p 15.00p 22346
05/05/2026 15.00p 15.13p 14.50p 15.00p 1369
01/05/2026 15.00p 15.50p 14.50p 15.00p 68
30/04/2026 15.00p 15.50p 14.50p 15.00p 278
29/04/2026 15.00p 15.50p 14.50p 15.00p 1866
28/04/2026 15.00p 15.50p 14.56p 15.00p 1974
27/04/2026 15.00p 15.50p 14.56p 15.00p 26764
24/04/2026 15.00p 15.17p 14.56p 15.00p 1819
23/04/2026 15.00p 15.50p 14.50p 15.00p 67
22/04/2026 15.00p 15.17p 15.00p 15.00p 0
21/04/2026 15.00p 15.50p 15.00p 15.00p 2300
20/04/2026 15.00p 15.00p 14.50p 15.00p 16
17/04/2026 15.00p 15.50p 15.00p 15.00p 53258
16/04/2026 15.00p 15.50p 13.50p 15.00p 110459
15/04/2026 13.50p 15.17p 13.00p 15.00p 94431
14/04/2026 13.00p 14.00p 13.00p 13.50p 14981
13/04/2026 13.00p 13.30p 12.83p 13.00p 100
10/04/2026 13.00p 13.50p 12.50p 13.00p 1351
09/04/2026 13.00p 13.00p 12.55p 13.00p 7
08/04/2026 13.00p 13.00p 12.50p 13.00p 233
07/04/2026 13.00p 13.50p 12.50p 13.00p 52
02/04/2026 13.00p 13.00p 12.50p 13.00p 191
01/04/2026 13.00p 13.50p 12.55p 13.00p 128744
31/03/2026 13.00p 13.50p 12.50p 13.00p 11717
30/03/2026 13.00p 13.40p 12.58p 13.00p 506
27/03/2026 12.75p 12.97p 12.50p 13.00p 3037
26/03/2026 12.75p 12.97p 12.75p 12.75p 106
25/03/2026 12.75p 12.97p 12.50p 12.75p 86
24/03/2026 12.75p 13.00p 12.50p 12.75p 4516
23/03/2026 12.75p 13.00p 12.50p 12.75p 387
20/03/2026 12.75p 14.00p 12.65p 12.75p 121063
19/03/2026 12.75p 12.75p 12.75p 12.75p 0
18/03/2026 13.25p 14.00p 12.58p 12.75p 55459
17/03/2026 13.25p 14.00p 12.50p 13.25p 10697
16/03/2026 13.00p 14.00p 12.58p 13.25p 110
13/03/2026 13.25p 13.63p 13.25p 13.25p 0
12/03/2026 13.25p 14.00p 12.58p 13.25p 327
11/03/2026 13.25p 13.63p 13.25p 13.25p 0
10/03/2026 13.50p 14.00p 12.58p 13.25p 13348
09/03/2026 13.50p 14.00p 13.00p 13.50p 4047
06/03/2026 13.50p 13.67p 13.50p 13.50p 0
05/03/2026 13.50p 13.67p 13.50p 13.50p 7370
04/03/2026 13.50p 13.70p 13.50p 13.50p 201
03/03/2026 13.50p 14.00p 13.00p 13.50p 14418
02/03/2026 13.50p 14.00p 13.00p 13.50p 1361
27/02/2026 13.50p 14.00p 13.00p 13.50p 70758
26/02/2026 13.25p 14.00p 13.25p 13.50p 36209
25/02/2026 13.25p 13.50p 13.25p 13.25p 3000
24/02/2026 13.00p 13.95p 12.65p 13.25p 31394
23/02/2026 12.75p 13.50p 12.65p 13.00p 253033
20/02/2026 12.75p 13.50p 12.25p 12.75p 25572
19/02/2026 12.75p 13.50p 12.75p 12.75p 22532
18/02/2026 12.75p 13.40p 12.50p 12.75p 29471
17/02/2026 12.75p 13.40p 12.75p 12.75p 1
16/02/2026 12.50p 13.36p 12.00p 12.75p 25886
13/02/2026 12.50p 13.50p 11.50p 12.50p 374
12/02/2026 12.50p 12.50p 11.50p 12.50p 8843
11/02/2026 12.50p 12.50p 11.50p 12.50p 289
10/02/2026 12.50p 13.36p 11.50p 12.50p 111
09/02/2026 12.50p 13.36p 11.50p 12.50p 1041
06/02/2026 12.50p 13.50p 11.50p 12.50p 2695
05/02/2026 12.50p 12.50p 11.50p 12.50p 8347
04/02/2026 12.50p 13.50p 11.50p 12.50p 47802
03/02/2026 12.50p 12.50p 12.30p 12.50p 0
02/02/2026 12.75p 13.50p 12.00p 12.50p 71827
30/01/2026 12.50p 13.50p 12.00p 12.75p 82430
29/01/2026 12.00p 12.50p 11.50p 12.00p 15674
28/01/2026 12.00p 12.30p 11.60p 12.00p 44244
27/01/2026 12.00p 12.50p 11.50p 12.00p 24090
26/01/2026 12.00p 12.50p 11.50p 12.00p 232
23/01/2026 12.00p 12.50p 11.50p 12.00p 125
22/01/2026 12.00p 12.50p 12.00p 12.00p 2954
21/01/2026 12.00p 12.50p 11.50p 12.00p 25741
20/01/2026 12.00p 12.05p 11.60p 12.00p 354070
19/01/2026 12.25p 12.50p 12.00p 12.00p 171982
16/01/2026 12.50p 13.00p 12.00p 12.25p 39312
15/01/2026 12.50p 13.00p 12.00p 12.50p 26428
14/01/2026 12.50p 13.00p 12.00p 12.50p 1712
13/01/2026 12.50p 12.56p 12.00p 12.50p 2022
12/01/2026 13.00p 13.50p 11.60p 12.50p 190152
09/01/2026 13.00p 13.43p 12.50p 13.00p 32876
08/01/2026 13.00p 13.50p 12.58p 13.00p 5515
07/01/2026 13.00p 13.30p 13.00p 13.00p 15
06/01/2026 13.00p 13.50p 12.50p 13.00p 6281
05/01/2026 13.00p 13.00p 13.00p 13.00p 0
02/01/2026 13.00p 13.00p 13.00p 13.00p 0
01/01/2026 13.00p 13.43p 12.57p 13.00p 595
31/12/2025 13.00p 13.43p 12.57p 13.00p 595
30/12/2025 13.00p 13.40p 13.00p 13.00p 675
29/12/2025 13.00p 13.50p 12.50p 13.00p 280
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

*Close Price adjusted for both dividends and splits