Winking Studios Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 13.750 | 13.750 | 13.000 | 13.750 | 13.750 | 64 |
| 2026-10-22 | 13.750 | 13.750 | 13.000 | 13.750 | 13.750 | 20 |
| 2026-10-21 | 14.500 | 14.500 | 13.333 | 13.750 | 13.750 | 15,500 |
| 2026-10-20 | 13.750 | 14.500 | 13.000 | 13.750 | 13.750 | 75 |
| 2026-10-19 | 14.500 | 14.500 | 13.000 | 13.750 | 13.750 | 110 |
| 2026-10-16 | 13.750 | 13.900 | 13.000 | 13.750 | 13.750 | 5,279 |
| 2026-10-15 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2026-10-14 | 13.750 | 13.900 | 13.000 | 13.750 | 13.750 | 5,279 |
| 2026-10-13 | 13.750 | 14.000 | 13.750 | 13.750 | 13.750 | 90,000 |
| 2026-10-12 | 13.750 | 14.200 | 13.075 | 13.750 | 13.750 | 206,203 |
| 2026-10-09 | 13.750 | 13.750 | 13.000 | 13.750 | 13.750 | 54 |
| 2026-10-08 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2026-10-07 | 13.750 | 13.900 | 13.000 | 13.750 | 13.750 | 53 |
| 2026-10-06 | 13.750 | 14.500 | 13.000 | 13.750 | 13.750 | 98 |
| 2026-10-05 | 13.750 | 14.500 | 13.000 | 13.750 | 13.750 | 461 |
| 2026-10-02 | 13.750 | 13.900 | 13.075 | 13.750 | 13.750 | 86 |
| 2026-10-01 | 13.750 | 13.900 | 13.075 | 13.750 | 13.750 | 144 |
| 2026-09-30 | 13.750 | 13.900 | 13.750 | 13.750 | 13.750 | 179 |
| 2026-09-29 | 13.750 | 13.900 | 13.075 | 13.750 | 13.750 | 396 |
| 2026-09-28 | 13.500 | 13.900 | 13.050 | 13.750 | 13.750 | 44,071 |
| 2026-09-25 | 13.750 | 14.500 | 13.000 | 13.500 | 13.500 | 20,311 |
| 2026-09-24 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 746 |
| 2026-09-23 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 746 |
| 2026-09-22 | 13.750 | 14.400 | 13.000 | 13.750 | 13.750 | 746 |
| 2026-09-21 | 13.750 | 14.500 | 13.075 | 13.900 | 13.900 | 73,056 |
| 2026-09-18 | 13.750 | 14.400 | 13.075 | 13.750 | 13.750 | 282 |
| 2026-09-17 | 14.000 | 14.400 | 14.000 | 14.000 | 14.000 | 20,791 |
| 2026-09-16 | 14.000 | 14.400 | 13.500 | 14.000 | 14.000 | 1,224 |
| 2026-09-15 | 13.750 | 14.000 | 13.500 | 14.000 | 14.000 | 70,009 |
| 2026-09-14 | 13.575 | 14.250 | 13.575 | 14.250 | 14.250 | 232,600 |
| 2026-09-11 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 397,831 |
| 2026-09-10 | 14.000 | 14.200 | 14.000 | 14.200 | 14.200 | 200,593 |
| 2026-09-09 | 13.000 | 14.000 | 12.300 | 14.000 | 14.000 | 101,011 |
| 2026-09-08 | 13.500 | 14.500 | 13.500 | 14.500 | 14.500 | 423,726 |
| 2026-09-07 | 12.750 | 13.500 | 12.275 | 12.750 | 12.750 | 23,377 |
| 2026-09-04 | 12.500 | 13.500 | 12.500 | 12.750 | 12.750 | 238,916 |
| 2026-09-03 | 11.250 | 13.000 | 11.000 | 13.000 | 13.000 | 372,938 |
| 2026-09-02 | 10.750 | 12.000 | 10.500 | 12.000 | 12.000 | 304,140 |
| 2026-09-01 | 10.750 | 11.000 | 10.600 | 10.750 | 10.750 | 1,121,325 |
| 2026-08-28 | 11.250 | 11.500 | 10.500 | 10.750 | 10.750 | 86,531 |
| 2026-08-27 | 11.250 | 11.500 | 11.130 | 11.250 | 11.250 | 290,564 |
| 2026-08-26 | 12.750 | 13.000 | 11.000 | 11.250 | 11.250 | 245,048 |
| 2026-08-25 | 13.750 | 13.900 | 12.000 | 12.750 | 12.750 | 190,707 |
| 2026-08-24 | 14.250 | 15.000 | 13.500 | 13.750 | 13.750 | 91,219 |
| 2026-08-21 | 14.250 | 14.400 | 14.250 | 14.250 | 14.250 | 6,960 |
| 2026-08-20 | 14.250 | 14.400 | 13.575 | 14.250 | 14.250 | 3,535 |
| 2026-08-19 | 14.250 | 14.400 | 13.500 | 14.250 | 14.250 | 5,370 |
| 2026-08-18 | 14.250 | 15.000 | 14.250 | 14.250 | 14.250 | 344 |
| 2026-08-17 | 14.250 | 15.000 | 13.500 | 14.250 | 14.250 | 14,158 |
| 2026-08-14 | 14.250 | 14.450 | 13.575 | 14.250 | 14.250 | 104 |
| 2026-08-13 | 14.000 | 14.500 | 14.000 | 14.000 | 14.000 | 33,772 |
| 2026-08-12 | 14.000 | 14.500 | 14.000 | 14.000 | 14.000 | 1,004 |
| 2026-08-11 | 14.000 | 14.500 | 13.550 | 14.000 | 14.000 | 1,909 |
| 2026-08-10 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 2,505 |
| 2026-08-07 | 14.000 | 14.500 | 14.000 | 14.000 | 14.000 | 291 |
| 2026-08-06 | 14.250 | 15.000 | 13.550 | 14.000 | 14.000 | 10,490 |
| 2026-08-05 | 14.250 | 15.000 | 13.575 | 14.250 | 14.250 | 9,409 |
| 2026-08-04 | 14.250 | 14.250 | 13.550 | 14.250 | 14.250 | 9,502 |
| 2026-08-03 | 14.250 | 14.250 | 13.500 | 14.250 | 14.250 | 3,052 |
| 2026-07-31 | 14.250 | 14.250 | 13.500 | 14.250 | 14.250 | 4,549 |
Page 1 of 2 · 65 trading daysOlder →
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.