Winking Studios Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 11.500 | 12.000 | 11.000 | 12.000 | 11.989 | 9,308 |
| 2025-05-22 | 11.750 | 12.500 | 11.200 | 11.750 | 11.739 | 46,683 |
| 2025-05-21 | 11.750 | 12.500 | 11.000 | 11.750 | 11.725 | 34,730 |
| 2025-05-20 | 11.750 | 12.500 | 11.275 | 11.750 | 11.725 | 9,091 |
| 2025-05-19 | 11.750 | 12.275 | 11.250 | 11.750 | 11.725 | 10,391 |
| 2025-05-16 | 11.750 | 12.275 | 11.750 | 11.750 | 11.725 | 1,845 |
| 2025-05-15 | 11.750 | 11.750 | 11.200 | 11.750 | 11.725 | 7,761 |
| 2025-05-14 | 11.750 | 12.500 | 11.000 | 11.750 | 11.725 | 285 |
| 2025-05-13 | 11.250 | 12.350 | 11.000 | 11.750 | 11.725 | 47,265 |
| 2025-05-12 | 11.250 | 11.450 | 11.250 | 11.250 | 11.226 | 6,563 |
| 2025-05-09 | 11.250 | 11.250 | 11.250 | 11.250 | 11.226 | 0 |
| 2025-05-08 | 11.000 | 11.500 | 10.300 | 11.250 | 11.226 | 9,080 |
| 2025-05-07 | 11.000 | 11.500 | 10.500 | 11.000 | 10.977 | 4,073 |
| 2025-05-06 | 11.000 | 11.500 | 10.500 | 11.000 | 10.977 | 24,123 |
| 2025-05-02 | 11.500 | 12.000 | 10.500 | 11.000 | 10.977 | 112,622 |
| 2025-05-01 | 11.500 | 11.500 | 11.000 | 11.500 | 11.476 | 21,550 |
| 2025-04-30 | 11.500 | 11.500 | 11.500 | 11.500 | 11.476 | 0 |
| 2025-04-29 | 11.500 | 12.000 | 11.050 | 11.500 | 11.476 | 28,114 |
| 2025-04-28 | 12.000 | 12.000 | 11.100 | 11.100 | 11.076 | 342,663 |
| 2025-04-25 | 12.250 | 12.500 | 11.300 | 11.300 | 11.276 | 109,086 |
| 2025-04-24 | 12.250 | 12.500 | 12.000 | 12.250 | 12.224 | 52,530 |
| 2025-04-23 | 12.250 | 12.500 | 12.000 | 12.250 | 12.224 | 151,910 |
| 2025-04-22 | 12.250 | 12.500 | 12.000 | 12.250 | 12.224 | 627 |
| 2025-04-17 | 12.500 | 13.000 | 12.000 | 12.250 | 12.224 | 26,588 |
| 2025-04-16 | 13.750 | 14.000 | 12.000 | 12.500 | 12.474 | 43,783 |
| 2025-04-15 | 13.750 | 14.000 | 13.500 | 13.750 | 13.721 | 907 |
| 2025-04-14 | 13.750 | 13.880 | 13.500 | 13.750 | 13.721 | 2,399 |
| 2025-04-11 | 13.750 | 13.750 | 13.550 | 13.750 | 13.721 | 20,000 |
| 2025-04-10 | 14.000 | 14.500 | 13.500 | 13.500 | 13.471 | 54,744 |
| 2025-04-09 | 14.000 | 14.400 | 13.500 | 14.000 | 13.970 | 2,849 |
| 2025-04-08 | 14.500 | 15.000 | 14.000 | 14.000 | 13.970 | 381 |
| 2025-04-07 | 14.750 | 15.000 | 14.000 | 14.500 | 14.469 | 12,139 |
| 2025-04-04 | 14.750 | 15.100 | 14.225 | 14.750 | 14.719 | 7,116 |
| 2025-04-03 | 14.750 | 15.200 | 14.750 | 14.750 | 14.719 | 579 |
| 2025-04-02 | 15.250 | 16.000 | 14.500 | 14.500 | 14.469 | 126,474 |
| 2025-04-01 | 15.000 | 15.050 | 14.700 | 14.800 | 14.769 | 565,259 |
| 2025-03-31 | 15.500 | 16.000 | 15.000 | 15.000 | 14.968 | 12,522 |
| 2025-03-28 | 15.500 | 16.000 | 14.700 | 14.700 | 14.669 | 58,295 |
| 2025-03-27 | 15.500 | 16.000 | 15.000 | 15.500 | 15.467 | 15,172 |
| 2025-03-26 | 15.500 | 15.500 | 15.350 | 15.500 | 15.467 | 760 |
| 2025-03-25 | 15.500 | 16.000 | 15.000 | 15.500 | 15.467 | 277 |
| 2025-03-24 | 15.500 | 15.500 | 15.000 | 15.500 | 15.467 | 5,767 |
| 2025-03-21 | 15.500 | 16.000 | 15.000 | 15.500 | 15.467 | 1,222 |
| 2025-03-20 | 15.500 | 16.000 | 15.000 | 15.500 | 15.467 | 4,259 |
| 2025-03-19 | 15.500 | 15.500 | 15.000 | 15.500 | 15.467 | 13,026 |
| 2025-03-18 | 15.500 | 15.650 | 15.000 | 15.500 | 15.467 | 30,591 |
| 2025-03-17 | 15.500 | 16.000 | 15.000 | 15.000 | 14.968 | 273,759 |
| 2025-03-14 | 15.500 | 15.675 | 15.000 | 15.000 | 14.968 | 30,125 |
| 2025-03-13 | 15.500 | 16.000 | 15.000 | 15.000 | 14.968 | 8,924 |
| 2025-03-12 | 15.500 | 16.000 | 15.150 | 15.500 | 15.467 | 16,529 |
| 2025-03-11 | 15.500 | 16.000 | 15.000 | 15.500 | 15.467 | 127,339 |
| 2025-03-10 | 15.500 | 16.000 | 15.220 | 15.500 | 15.467 | 65,674 |
| 2025-03-07 | 16.000 | 17.000 | 15.000 | 15.500 | 15.467 | 4,140 |
| 2025-03-06 | 16.000 | 16.000 | 15.000 | 16.000 | 15.966 | 13,324 |
| 2025-03-05 | 16.500 | 17.000 | 15.100 | 16.000 | 15.966 | 29,683 |
| 2025-03-04 | 16.500 | 17.000 | 16.000 | 16.500 | 16.465 | 35,427 |
| 2025-03-03 | 17.000 | 17.435 | 16.000 | 16.500 | 16.465 | 70,498 |
| 2025-02-28 | 17.000 | 17.800 | 16.100 | 17.000 | 16.964 | 2,749 |
| 2025-02-27 | 17.000 | 17.800 | 16.100 | 17.000 | 16.964 | 60,154 |
| 2025-02-26 | 17.000 | 17.400 | 16.100 | 17.000 | 16.964 | 207,598 |
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.