Winking Studios Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 13.750 | 13.750 | 13.300 | 13.750 | 13.737 | 2,281 |
| 2025-11-10 | 13.750 | 13.890 | 13.750 | 13.750 | 13.737 | 3,556 |
| 2025-11-07 | 13.750 | 13.950 | 13.750 | 13.750 | 13.737 | 229 |
| 2025-11-06 | 13.750 | 13.750 | 13.535 | 13.750 | 13.737 | 6,354 |
| 2025-11-05 | 13.750 | 14.000 | 13.500 | 13.750 | 13.737 | 37,556 |
| 2025-11-04 | 13.750 | 13.800 | 13.750 | 13.750 | 13.737 | 1,500 |
| 2025-11-03 | 13.035 | 14.000 | 13.035 | 13.750 | 13.737 | 57,481 |
| 2025-10-31 | 12.930 | 13.000 | 12.930 | 13.000 | 12.988 | 73,181 |
| 2025-10-30 | 12.750 | 13.250 | 12.475 | 12.500 | 12.488 | 34,660 |
| 2025-10-29 | 12.250 | 12.500 | 12.000 | 12.250 | 12.239 | 53,302 |
| 2025-10-28 | 12.500 | 12.500 | 12.025 | 12.250 | 12.239 | 89,461 |
| 2025-10-27 | 13.500 | 14.000 | 12.000 | 12.750 | 12.738 | 156,401 |
| 2025-10-24 | 13.750 | 14.500 | 12.125 | 13.500 | 13.487 | 175,671 |
| 2025-10-23 | 14.250 | 14.500 | 13.250 | 14.500 | 14.487 | 103,727 |
| 2025-10-22 | 14.250 | 14.500 | 14.000 | 14.250 | 14.237 | 23,142 |
| 2025-10-21 | 14.250 | 14.500 | 14.000 | 14.250 | 14.237 | 34,731 |
| 2025-10-20 | 14.250 | 14.250 | 14.250 | 14.250 | 14.237 | 0 |
| 2025-10-17 | 14.250 | 14.500 | 14.000 | 14.250 | 14.237 | 930 |
| 2025-10-16 | 15.000 | 15.000 | 14.000 | 14.500 | 14.487 | 78,374 |
| 2025-10-15 | 15.500 | 16.300 | 14.250 | 15.000 | 14.986 | 68,976 |
| 2025-10-14 | 15.500 | 16.000 | 15.000 | 15.500 | 15.486 | 429 |
| 2025-10-13 | 15.800 | 16.000 | 15.800 | 16.000 | 15.985 | 3,428 |
| 2025-10-10 | 15.500 | 16.000 | 15.000 | 15.500 | 15.486 | 27,824 |
| 2025-10-09 | 15.500 | 16.000 | 15.000 | 15.500 | 15.486 | 892 |
| 2025-10-08 | 16.000 | 16.750 | 15.000 | 15.500 | 15.486 | 105,485 |
| 2025-10-07 | 16.500 | 16.950 | 16.050 | 16.500 | 16.485 | 130,818 |
| 2025-10-06 | 15.750 | 17.000 | 15.500 | 16.500 | 16.485 | 66,125 |
| 2025-10-03 | 15.750 | 16.500 | 15.000 | 15.750 | 15.735 | 797 |
| 2025-10-02 | 15.500 | 16.000 | 15.000 | 15.750 | 15.735 | 12,652 |
| 2025-10-01 | 15.500 | 15.950 | 15.500 | 15.500 | 15.486 | 20 |
| 2025-09-30 | 15.500 | 16.000 | 15.500 | 15.500 | 15.486 | 131 |
| 2025-09-29 | 15.500 | 15.950 | 15.300 | 15.500 | 15.486 | 15,679 |
| 2025-09-26 | 15.500 | 15.950 | 15.000 | 15.500 | 15.486 | 5,562 |
| 2025-09-25 | 15.500 | 16.000 | 15.000 | 15.500 | 15.486 | 10,314 |
| 2025-09-24 | 15.750 | 16.050 | 15.750 | 15.750 | 15.735 | 16,000 |
| 2025-09-23 | 15.500 | 16.500 | 15.000 | 15.750 | 15.735 | 31,658 |
| 2025-09-22 | 15.500 | 15.500 | 15.000 | 15.500 | 15.486 | 36,648 |
| 2025-09-19 | 16.000 | 17.000 | 15.000 | 16.000 | 15.985 | 787 |
| 2025-09-18 | 16.000 | 17.000 | 15.000 | 16.000 | 15.985 | 9,132 |
| 2025-09-17 | 16.000 | 16.000 | 16.000 | 16.000 | 15.985 | 0 |
| 2025-09-16 | 16.000 | 17.000 | 15.000 | 16.000 | 15.985 | 59,062 |
| 2025-09-15 | 16.000 | 16.900 | 15.000 | 16.000 | 15.985 | 12,016 |
| 2025-09-12 | 16.000 | 17.000 | 15.000 | 16.000 | 15.985 | 55,674 |
| 2025-09-11 | 16.000 | 16.600 | 15.660 | 16.000 | 15.985 | 166,230 |
| 2025-09-10 | 16.000 | 16.900 | 16.000 | 16.000 | 15.985 | 50,092 |
| 2025-09-09 | 16.000 | 17.000 | 15.000 | 16.000 | 15.985 | 28,902 |
| 2025-09-08 | 14.700 | 16.837 | 14.700 | 16.000 | 15.985 | 328,958 |
| 2025-09-05 | 14.000 | 14.500 | 13.500 | 14.000 | 13.987 | 572 |
| 2025-09-04 | 14.000 | 14.500 | 13.550 | 14.000 | 13.987 | 1,917 |
| 2025-09-03 | 14.000 | 14.500 | 13.250 | 14.000 | 13.987 | 5,683 |
| 2025-09-02 | 14.000 | 14.500 | 13.500 | 14.000 | 13.987 | 2,677 |
| 2025-09-01 | 14.000 | 14.000 | 13.615 | 14.000 | 13.987 | 15,000 |
| 2025-08-29 | 14.000 | 14.500 | 13.500 | 14.000 | 13.987 | 38,334 |
| 2025-08-28 | 14.000 | 14.000 | 13.615 | 14.000 | 13.987 | 408 |
| 2025-08-27 | 14.000 | 14.450 | 14.000 | 14.000 | 13.987 | 75 |
| 2025-08-26 | 14.000 | 14.500 | 13.500 | 14.000 | 13.987 | 4,407 |
| 2025-08-22 | 14.000 | 14.500 | 13.555 | 14.000 | 13.987 | 13,712 |
| 2025-08-21 | 14.000 | 14.500 | 13.500 | 14.000 | 13.987 | 12,427 |
| 2025-08-20 | 14.000 | 14.150 | 14.000 | 14.000 | 13.987 | 5,637 |
| 2025-08-19 | 14.250 | 14.500 | 13.500 | 14.000 | 13.987 | 20,953 |
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.