Winking Studios Limited (DI) (WKS) Share Price

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

Date Open High Low Close* Volume
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
14/03/2025 15.50p 15.67p 15.00p 15.00p 30125
13/03/2025 15.50p 16.00p 15.00p 15.00p 8924
12/03/2025 15.50p 16.00p 15.15p 15.50p 16529
11/03/2025 15.50p 16.00p 15.00p 15.50p 127339
10/03/2025 15.50p 16.00p 15.22p 15.50p 65674
07/03/2025 16.00p 17.00p 15.00p 15.50p 4140
06/03/2025 16.00p 16.00p 15.00p 16.00p 13324
05/03/2025 16.50p 17.00p 15.10p 16.00p 29683
04/03/2025 16.50p 17.00p 16.00p 16.50p 35427
03/03/2025 17.00p 17.43p 16.00p 16.50p 70498
28/02/2025 17.00p 17.80p 16.10p 17.00p 2749
27/02/2025 17.00p 17.80p 16.10p 17.00p 60154
26/02/2025 17.00p 17.40p 16.10p 17.00p 207598
25/02/2025 17.50p 18.00p 16.00p 17.00p 86592
24/02/2025 17.50p 17.50p 17.00p 17.00p 24002
21/02/2025 17.50p 17.70p 17.00p 17.50p 117489
20/02/2025 17.50p 17.75p 17.00p 17.50p 84828
19/02/2025 17.50p 17.95p 17.05p 17.50p 88410
18/02/2025 18.00p 19.00p 17.00p 17.50p 201922
17/02/2025 18.50p 18.95p 17.00p 17.50p 402214
14/02/2025 18.50p 18.95p 18.05p 18.50p 13641
13/02/2025 19.50p 20.00p 18.11p 18.50p 60928
12/02/2025 19.50p 19.65p 19.05p 19.50p 8892
11/02/2025 20.00p 20.00p 19.00p 19.50p 65412
10/02/2025 20.00p 20.50p 19.60p 20.00p 2840
07/02/2025 20.00p 20.50p 19.60p 20.00p 6606
06/02/2025 20.00p 20.60p 19.00p 20.60p 64068
05/02/2025 20.00p 20.00p 19.60p 20.00p 4469
04/02/2025 20.00p 20.50p 19.60p 20.00p 15909
03/02/2025 20.00p 20.50p 19.50p 20.00p 65422
31/01/2025 20.00p 20.50p 19.78p 20.00p 38442
30/01/2025 20.00p 20.90p 20.00p 20.00p 4406
29/01/2025 20.00p 21.00p 19.00p 20.00p 25660
28/01/2025 20.00p 20.68p 19.68p 20.00p 41424
27/01/2025 20.00p 20.40p 19.60p 20.00p 50456
24/01/2025 19.50p 21.00p 19.00p 20.00p 158032
23/01/2025 20.00p 20.00p 19.50p 19.50p 2228
22/01/2025 20.50p 21.00p 19.00p 20.00p 205956
21/01/2025 20.50p 20.70p 20.00p 20.50p 59290
20/01/2025 20.50p 20.85p 20.20p 20.50p 36501
17/01/2025 18.50p 22.00p 18.00p 20.50p 722451
16/01/2025 19.00p 19.40p 18.00p 19.40p 95593
15/01/2025 19.00p 20.00p 18.00p 19.00p 29253
14/01/2025 20.00p 20.50p 18.12p 19.00p 76974

*Close Price adjusted for both dividends and splits