Winking Studios Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 17.500 | 18.000 | 16.000 | 17.000 | 16.964 | 261,592 |
| 2025-02-24 | 17.500 | 17.500 | 17.000 | 17.000 | 16.964 | 24,002 |
| 2025-02-21 | 17.500 | 17.700 | 17.000 | 17.500 | 17.463 | 117,489 |
| 2025-02-20 | 17.500 | 17.745 | 17.000 | 17.500 | 17.463 | 84,828 |
| 2025-02-19 | 17.500 | 17.950 | 17.050 | 17.500 | 17.463 | 88,410 |
| 2025-02-18 | 18.000 | 19.000 | 17.000 | 17.500 | 17.463 | 301,922 |
| 2025-02-17 | 18.500 | 18.950 | 17.000 | 17.500 | 17.463 | 477,214 |
| 2025-02-14 | 18.500 | 18.950 | 18.050 | 18.500 | 18.461 | 13,641 |
| 2025-02-13 | 19.500 | 20.000 | 18.113 | 18.500 | 18.461 | 60,928 |
| 2025-02-12 | 19.500 | 19.650 | 19.050 | 19.500 | 19.459 | 8,892 |
| 2025-02-11 | 20.000 | 20.000 | 19.000 | 19.500 | 19.459 | 65,412 |
| 2025-02-10 | 20.000 | 20.500 | 19.600 | 20.000 | 19.958 | 2,840 |
| 2025-02-07 | 20.000 | 20.500 | 19.600 | 20.000 | 19.958 | 6,606 |
| 2025-02-06 | 20.000 | 20.600 | 19.000 | 20.600 | 20.556 | 64,068 |
| 2025-02-05 | 20.000 | 20.000 | 19.600 | 20.000 | 19.958 | 4,469 |
| 2025-02-04 | 20.000 | 20.500 | 19.600 | 20.000 | 19.958 | 15,909 |
| 2025-02-03 | 20.000 | 20.500 | 19.500 | 20.000 | 19.958 | 65,422 |
| 2025-01-31 | 20.000 | 20.500 | 19.780 | 20.000 | 19.958 | 38,442 |
| 2025-01-30 | 20.000 | 20.900 | 20.000 | 20.000 | 19.958 | 4,406 |
| 2025-01-29 | 20.000 | 21.000 | 19.000 | 20.000 | 19.958 | 25,660 |
| 2025-01-28 | 20.000 | 20.675 | 19.680 | 20.000 | 19.958 | 41,424 |
| 2025-01-27 | 20.000 | 20.400 | 19.600 | 20.000 | 19.958 | 50,456 |
| 2025-01-24 | 19.500 | 21.000 | 19.000 | 20.000 | 19.958 | 248,072 |
| 2025-01-23 | 19.500 | 19.500 | 19.500 | 19.500 | 19.459 | 2,228 |
| 2025-01-22 | 20.500 | 21.000 | 19.000 | 20.000 | 19.958 | 180,956 |
| 2025-01-21 | 20.500 | 20.700 | 20.000 | 20.500 | 20.457 | 59,290 |
| 2025-01-20 | 20.500 | 20.850 | 20.200 | 20.500 | 20.457 | 36,501 |
| 2025-01-17 | 18.500 | 22.000 | 18.000 | 20.500 | 20.457 | 722,451 |
| 2025-01-16 | 19.000 | 19.400 | 18.000 | 19.400 | 19.359 | 95,593 |
| 2025-01-15 | 19.000 | 20.000 | 18.000 | 19.000 | 18.960 | 29,253 |
| 2025-01-14 | 20.000 | 20.500 | 18.120 | 19.000 | 18.960 | 76,974 |
| 2025-01-13 | 20.000 | 21.000 | 19.000 | 20.000 | 19.958 | 78,702 |
| 2025-01-10 | 20.000 | 20.950 | 19.520 | 20.000 | 19.958 | 141,967 |
| 2025-01-09 | 20.000 | 20.670 | 19.520 | 20.000 | 19.958 | 41,170 |
| 2025-01-08 | 23.000 | 24.400 | 19.336 | 21.000 | 20.955 | 531,570 |
| 2025-01-07 | 23.500 | 24.000 | 23.000 | 23.400 | 23.350 | 175,176 |
| 2025-01-06 | 25.500 | 26.000 | 23.000 | 23.500 | 23.450 | 281,485 |
| 2025-01-03 | 25.500 | 26.000 | 25.000 | 25.500 | 25.446 | 230,712 |
| 2025-01-02 | 26.000 | 27.600 | 25.000 | 27.000 | 26.943 | 277,536 |
| 2024-12-31 | 26.000 | 26.750 | 25.550 | 26.000 | 25.945 | 122,599 |
| 2024-12-30 | 25.500 | 27.000 | 25.000 | 26.000 | 25.945 | 464,911 |
| 2024-12-27 | 24.500 | 26.400 | 24.500 | 25.500 | 25.446 | 283,073 |
| 2024-12-24 | 24.000 | 25.000 | 23.000 | 24.000 | 23.949 | 316,724 |
| 2024-12-23 | 22.500 | 24.680 | 22.000 | 24.000 | 23.949 | 967,195 |
| 2024-12-20 | 22.500 | 22.970 | 22.060 | 22.500 | 22.452 | 299,790 |
| 2024-12-19 | 22.000 | 23.000 | 21.000 | 22.500 | 22.452 | 520,568 |
| 2024-12-18 | 22.000 | 22.390 | 21.200 | 22.000 | 21.953 | 86,185 |
| 2024-12-17 | 22.000 | 23.800 | 21.000 | 23.000 | 22.951 | 529,973 |
| 2024-12-16 | 17.750 | 23.975 | 17.500 | 23.000 | 22.951 | 1,956,940 |
| 2024-12-13 | 17.750 | 18.400 | 17.000 | 18.400 | 18.361 | 8,940 |
| 2024-12-12 | 17.750 | 18.500 | 17.000 | 17.750 | 17.712 | 21,162 |
| 2024-12-11 | 17.750 | 18.350 | 17.000 | 17.750 | 17.712 | 2,527 |
| 2024-12-10 | 17.750 | 18.000 | 17.000 | 17.750 | 17.712 | 8,045 |
| 2024-12-09 | 17.750 | 18.900 | 17.150 | 17.750 | 17.712 | 9,850 |
| 2024-12-06 | 17.750 | 18.500 | 17.200 | 18.000 | 17.962 | 37,660 |
| 2024-12-05 | 16.800 | 18.000 | 16.800 | 17.750 | 17.712 | 42,666 |
| 2024-12-04 | 16.500 | 16.800 | 16.110 | 16.500 | 16.465 | 170,878 |
| 2024-12-03 | 16.500 | 16.800 | 16.230 | 16.500 | 16.465 | 11,850 |
| 2024-12-02 | 16.500 | 16.800 | 16.200 | 16.500 | 16.465 | 6,722 |
| 2024-11-29 | 16.750 | 17.300 | 16.000 | 16.500 | 16.465 | 55,610 |
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.