1. Share Prices

  2. Winking Studios Limited (WKS)

12.95p-0.05 (-0.38%)15 Dec 2025, 09:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Winking Studios Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 202513.75p13.95p13.89p13.75p229
Nov 6, 202513.75p13.54p13.54p13.75p6,354
Nov 5, 202513.75p14.00p13.50p13.75p37,555
Nov 4, 202513.75p13.80p13.80p13.75p1,500
Nov 3, 202512.75p14.00p13.04p13.75p57,480
Oct 31, 202512.50p13.00p12.93p13.00p73,180
Oct 30, 202512.75p13.25p12.47p12.50p34,660
Oct 29, 202512.25p12.50p12.00p12.25p53,302
Oct 28, 202512.50p12.50p12.03p12.25p89,461
Oct 27, 202513.50p14.00p12.00p12.75p156,400
Oct 24, 202513.75p14.50p12.13p13.50p175,671
Oct 23, 202514.25p14.50p13.25p14.50p103,727
Oct 22, 202514.25p14.50p14.00p14.25p23,142
Oct 21, 202514.25p14.50p14.00p14.25p34,730
Oct 20, 202514.25p16.50p15.00p14.25p794
Oct 17, 202514.25p14.50p14.00p14.25p929
Oct 16, 202515.00p15.00p14.00p14.50p78,374
Oct 15, 202515.50p16.30p14.25p15.00p68,975
Oct 14, 202515.50p16.00p15.00p15.50p428
Oct 13, 202515.50p16.00p15.80p16.00p3,427
Oct 10, 202515.50p16.00p15.00p15.50p27,822
Oct 9, 202515.50p16.00p15.00p15.50p891
Oct 8, 202516.00p16.75p15.00p15.50p105,484
Oct 7, 202516.50p16.95p16.05p16.50p130,818
Oct 6, 202515.75p17.00p15.50p16.50p66,124
Oct 3, 202515.75p0.00p0.00p15.75p0
Oct 2, 202515.50p16.00p15.00p15.75p12,651
Oct 1, 202515.50p15.95p15.95p15.50p20
Sep 30, 202515.50p16.00p15.95p15.50p131
Sep 29, 202515.50p15.95p15.30p15.50p15,679
Sep 26, 202515.50p15.95p15.00p15.50p5,562
Sep 25, 202515.50p16.00p15.00p15.50p10,313
Sep 24, 202515.75p16.05p16.05p15.75p16,000
Sep 23, 202515.50p16.50p15.00p15.75p31,657
Sep 22, 202516.00p15.25p15.00p15.50p36,648
Sep 19, 202516.00p17.00p15.00p16.00p787
Sep 18, 202516.00p17.00p15.00p16.00p9,131
Sep 16, 202516.00p17.00p15.00p16.00p59,061
Sep 15, 202516.00p16.90p15.00p16.00p12,016
Sep 12, 202516.00p17.00p15.00p16.00p55,673
Sep 11, 202516.00p16.60p15.66p16.00p166,230
Sep 10, 202516.00p16.90p16.50p16.00p50,092
Sep 9, 202516.00p17.00p15.00p16.00p28,901
Sep 8, 202514.25p16.84p14.70p16.00p328,957
Sep 5, 202514.00p14.50p13.50p14.00p572
Sep 4, 202514.00p14.50p13.55p14.00p1,916
Sep 3, 202514.00p14.50p13.25p14.00p5,683
Sep 2, 202514.00p14.50p13.50p14.00p2,676
Sep 1, 202514.00p14.00p13.62p14.00p15,000
Aug 29, 202514.00p14.50p13.50p14.00p38,334
12345
Showing 1 to 50 of 228

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Frasers Group PLC687.509.21
B&M European Value Retail S.A.163.904.49
Burberry Group PLC1,311.503.06
4Imprint Group PLC3,856.242.97
Wizz Air Holdings PLC1,229.002.93
Antofagasta PLC3,015.002.83