1. Share Prices

  2. Winking Studios Limited (WKS)

14.00p+0.50 (+3.70%)08 Aug 2025, 14:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Winking Studios Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 7, 202513.50p14.00p13.00p13.50p3,100
Aug 6, 202513.50p13.05p13.00p13.50p398
Aug 5, 202513.50p14.00p13.00p13.50p3,542
Aug 4, 202513.50p13.40p13.05p13.50p649
Aug 1, 202513.50p14.00p13.07p13.50p26,188
Jul 31, 202513.50p14.00p13.00p13.50p173,310
Jul 30, 202512.50p14.00p12.50p13.50p174,337
Jul 28, 202512.50p12.50p12.00p12.50p83,952
Jul 25, 202512.50p12.40p12.00p12.50p567
Jul 24, 202512.50p13.00p13.00p12.50p20
Jul 23, 202512.50p13.00p12.10p12.50p2,874
Jul 22, 202512.50p12.40p12.10p12.50p33,236
Jul 21, 202513.00p13.00p12.00p12.50p144,364
Jul 18, 202512.50p13.00p12.00p12.00p36,069
Jul 17, 202512.50p13.00p12.00p12.50p24,018
Jul 16, 202512.50p13.00p12.00p12.50p4,375
Jul 15, 202512.50p13.00p12.00p12.50p4,241
Jul 14, 202512.50p12.90p12.68p12.50p731
Jul 11, 202512.50p13.00p12.00p12.50p4,303
Jul 10, 202512.50p12.68p12.30p12.50p3,272
Jul 9, 202512.50p12.90p12.90p12.50p58
Jul 8, 202512.50p12.90p12.00p12.50p131,749
Jul 7, 202512.50p12.90p12.69p12.50p11,939
Jul 4, 202512.50p13.00p12.30p13.00p7,869
Jul 3, 202512.50p13.00p12.00p12.50p1,807
Jul 2, 202512.50p12.90p12.30p12.50p10,748
Jul 1, 202512.50p12.90p12.30p12.50p2,502
Jun 30, 202512.50p12.90p12.30p12.50p9,965
Jun 27, 202512.50p13.00p12.32p12.50p4,252
Jun 26, 202512.50p13.00p12.00p12.50p11,272
Jun 25, 202512.50p12.50p12.50p12.50p26,500
Jun 24, 202512.50p13.00p12.00p12.50p50,127
Jun 23, 202512.50p13.00p12.00p12.00p14,349
Jun 20, 202512.50p13.00p13.00p12.50p50
Jun 19, 202512.50p13.00p12.00p12.50p60,010
Jun 18, 202512.50p12.90p12.30p12.50p18,642
Jun 16, 202512.50p13.00p12.70p12.50p5,307
Jun 13, 202512.50p13.00p12.00p12.50p3,876
Jun 12, 202512.50p12.16p12.16p12.50p5,000
Jun 11, 202512.50p12.74p12.15p12.40p3,699
Jun 9, 202512.50p12.88p12.00p12.50p25,266
Jun 6, 202512.50p13.00p12.00p12.50p17,773
Jun 5, 202512.50p13.00p12.00p12.50p999
Jun 3, 202512.50p12.85p12.85p12.50p1,150
May 30, 202512.50p13.00p12.00p12.50p50,328
May 29, 202512.25p13.00p12.00p12.50p44,636
May 28, 202512.00p12.50p11.50p12.25p26,294
May 27, 202512.00p12.50p11.50p12.00p2,262
May 23, 202511.50p12.00p11.00p12.00p9,308
May 22, 202511.75p12.50p11.20p11.75p46,682
1234
Showing 1 to 50 of 177

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dowlais Group PLC74.905.72
Senior PLC195.604.82
Ocado Group PLC395.604.11
Computacenter PLC2,326.003.47
Close Brothers Group PLC550.503.28
Aston Martin Lagonda Global Holdings PLC74.903.17

Fallers

CompanyPrice% Chg
Wpp PLC367.50-6.20
Trustpilot Group PLC228.80-6.08
Entain PLC938.00-5.82
Tbc Bank Group PLC4,810.00-5.13
Rank Group PLC147.60-4.77
Baltic Classifieds Group PLC342.00-4.07
Risers/fallers data from previous trading day.