Winking Studios Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 12.500 | 13.500 | 11.500 | 12.500 | 12.488 | 2,695 |
| 2026-02-05 | 12.500 | 12.500 | 11.500 | 12.500 | 12.488 | 8,347 |
| 2026-02-04 | 12.500 | 13.500 | 11.500 | 12.500 | 12.488 | 47,802 |
| 2026-02-03 | 12.500 | 12.500 | 12.500 | 12.500 | 12.488 | 0 |
| 2026-02-02 | 12.750 | 13.500 | 12.000 | 12.500 | 12.488 | 71,827 |
| 2026-01-30 | 12.500 | 13.500 | 12.000 | 12.750 | 12.738 | 82,430 |
| 2026-01-29 | 12.000 | 12.500 | 11.500 | 12.000 | 11.989 | 15,674 |
| 2026-01-28 | 12.000 | 12.300 | 11.600 | 12.000 | 11.989 | 44,244 |
| 2026-01-27 | 12.000 | 12.500 | 11.500 | 12.000 | 11.989 | 24,090 |
| 2026-01-26 | 12.000 | 12.500 | 11.500 | 12.000 | 11.989 | 232 |
| 2026-01-23 | 12.000 | 12.500 | 11.500 | 12.000 | 11.989 | 125 |
| 2026-01-22 | 12.000 | 12.500 | 12.000 | 12.000 | 11.989 | 2,954 |
| 2026-01-21 | 12.000 | 12.500 | 11.500 | 12.000 | 11.989 | 25,741 |
| 2026-01-20 | 12.000 | 12.050 | 11.600 | 12.000 | 11.989 | 354,070 |
| 2026-01-19 | 12.250 | 12.500 | 12.000 | 12.000 | 11.989 | 171,982 |
| 2026-01-16 | 12.500 | 13.000 | 12.000 | 12.250 | 12.239 | 39,312 |
| 2026-01-15 | 12.500 | 13.000 | 12.000 | 12.500 | 12.488 | 26,428 |
| 2026-01-14 | 12.500 | 13.000 | 12.000 | 12.500 | 12.488 | 1,712 |
| 2026-01-13 | 12.500 | 12.560 | 12.000 | 12.500 | 12.488 | 2,022 |
| 2026-01-12 | 13.000 | 13.500 | 11.600 | 12.500 | 12.488 | 190,152 |
| 2026-01-09 | 13.000 | 13.430 | 12.500 | 13.000 | 12.988 | 32,876 |
| 2026-01-08 | 13.000 | 13.500 | 12.575 | 13.000 | 12.988 | 5,515 |
| 2026-01-07 | 13.000 | 13.300 | 13.000 | 13.000 | 12.988 | 15 |
| 2026-01-06 | 13.000 | 13.500 | 12.500 | 13.000 | 12.988 | 6,281 |
| 2026-01-05 | 13.000 | 13.000 | 13.000 | 13.000 | 12.988 | 0 |
| 2026-01-02 | 13.000 | 13.000 | 13.000 | 13.000 | 12.988 | 0 |
| 2025-12-31 | 13.000 | 13.430 | 12.570 | 13.000 | 12.988 | 595 |
| 2025-12-30 | 13.000 | 13.400 | 13.000 | 13.000 | 12.988 | 675 |
| 2025-12-29 | 13.000 | 13.500 | 12.500 | 13.000 | 12.988 | 280 |
| 2025-12-24 | 13.000 | 13.500 | 13.000 | 13.000 | 12.988 | 600 |
| 2025-12-23 | 13.000 | 13.500 | 12.500 | 13.000 | 12.988 | 79 |
| 2025-12-22 | 12.750 | 13.500 | 12.570 | 13.000 | 12.988 | 46,720 |
| 2025-12-19 | 12.750 | 13.000 | 12.500 | 13.000 | 12.988 | 18,023 |
| 2025-12-18 | 13.000 | 13.500 | 12.500 | 13.000 | 12.988 | 2,405 |
| 2025-12-17 | 13.000 | 13.400 | 13.000 | 13.000 | 12.988 | 14,911 |
| 2025-12-16 | 13.000 | 13.000 | 12.950 | 13.000 | 12.988 | 2,000 |
| 2025-12-15 | 13.000 | 13.000 | 12.950 | 13.000 | 12.988 | 9,599 |
| 2025-12-12 | 12.750 | 13.500 | 12.500 | 13.000 | 12.988 | 95,315 |
| 2025-12-11 | 12.750 | 13.200 | 12.350 | 12.750 | 12.738 | 74,015 |
| 2025-12-10 | 12.750 | 12.750 | 12.750 | 12.750 | 12.738 | 0 |
| 2025-12-09 | 12.750 | 13.350 | 12.750 | 12.750 | 12.738 | 194 |
| 2025-12-08 | 12.750 | 13.500 | 12.750 | 12.750 | 12.738 | 89 |
| 2025-12-05 | 12.750 | 13.500 | 12.750 | 12.750 | 12.738 | 181 |
| 2025-12-04 | 12.750 | 13.500 | 12.000 | 12.750 | 12.738 | 11,800 |
| 2025-12-03 | 12.750 | 12.750 | 12.750 | 12.750 | 12.738 | 0 |
| 2025-12-02 | 12.750 | 13.500 | 12.000 | 12.750 | 12.738 | 5,418 |
| 2025-12-01 | 12.750 | 13.350 | 12.105 | 12.750 | 12.738 | 1,562 |
| 2025-11-28 | 12.750 | 13.350 | 12.315 | 12.750 | 12.738 | 25,787 |
| 2025-11-27 | 12.750 | 13.500 | 12.000 | 12.750 | 12.738 | 818 |
| 2025-11-26 | 12.750 | 12.750 | 12.315 | 12.750 | 12.738 | 22,150 |
| 2025-11-25 | 12.750 | 13.500 | 12.000 | 12.750 | 12.738 | 5,188 |
| 2025-11-24 | 12.750 | 13.350 | 12.105 | 12.750 | 12.738 | 5,302 |
| 2025-11-21 | 13.000 | 14.000 | 12.000 | 12.750 | 12.738 | 30,038 |
| 2025-11-20 | 13.250 | 13.250 | 13.250 | 13.250 | 13.238 | 0 |
| 2025-11-19 | 13.250 | 14.000 | 12.605 | 13.250 | 13.238 | 2,381 |
| 2025-11-18 | 13.750 | 13.850 | 13.000 | 13.250 | 13.238 | 381 |
| 2025-11-17 | 13.750 | 13.950 | 13.599 | 13.750 | 13.737 | 4,122 |
| 2025-11-14 | 13.750 | 14.000 | 13.500 | 13.750 | 13.737 | 512 |
| 2025-11-13 | 13.750 | 14.000 | 13.500 | 13.750 | 13.737 | 3,538 |
| 2025-11-12 | 13.750 | 13.750 | 13.500 | 13.750 | 13.737 | 2,346 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.0001 GBP |
| 2025-05-22 | 0.0001 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.