Winvia Entertainment Plc (AIM:WVIA)
London · Delayed Price · Currency is GBP · Price in GBX 205.00
0.00 (0.00%)
Dec 12, 2025, 4:23 PM GMT+1
Winvia Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 202.50 | 208.50 | 200.00 | 205.00 | 205.00 | 2.50% | 199,727 |
| Dec 10, 2025 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | -2.44% | 116,078 |
| Dec 9, 2025 | 205.00 | 205.00 | 201.00 | 205.00 | 205.00 | - | 175,774 |
| Dec 8, 2025 | 197.40 | 207.00 | 207.00 | 205.00 | 205.00 | 3.80% | 473,498 |
| Dec 5, 2025 | 197.50 | 197.50 | 195.00 | 197.50 | 197.50 | - | 1,572 |
| Dec 4, 2025 | 197.50 | 198.00 | 197.50 | 197.50 | 197.50 | - | 593 |
| Dec 3, 2025 | 197.50 | 198.40 | 195.00 | 197.50 | 197.50 | - | 5,603 |
| Dec 2, 2025 | 197.50 | 195.00 | 195.00 | 197.50 | 197.50 | - | 2,500 |
| Dec 1, 2025 | 197.50 | 195.10 | 195.10 | 197.50 | 197.50 | - | 106 |
| Nov 28, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - | - |
| Nov 27, 2025 | 197.50 | 195.10 | 195.10 | 197.50 | 197.50 | - | 6 |
| Nov 26, 2025 | 200.00 | 195.00 | 195.00 | 197.50 | 197.50 | -1.25% | 481,252 |
| Nov 25, 2025 | 205.00 | 200.00 | 199.50 | 200.00 | 200.00 | -2.44% | 108,182 |
| Nov 24, 2025 | 205.00 | 203.90 | 200.00 | 205.00 | 205.00 | - | 15,088 |
| Nov 21, 2025 | 205.00 | 200.20 | 200.20 | 205.00 | 205.00 | - | 1 |
| Nov 20, 2025 | 205.00 | 203.90 | 199.33 | 205.00 | 205.00 | - | 28,369 |
| Nov 19, 2025 | 205.00 | 203.90 | 200.20 | 205.00 | 205.00 | - | 90,014 |
| Nov 18, 2025 | 205.00 | 203.90 | 200.00 | 205.00 | 205.00 | - | 247 |
| Nov 17, 2025 | 210.00 | 208.50 | 199.50 | 205.00 | 205.00 | -2.38% | 286,294 |
| Nov 14, 2025 | 215.00 | 213.00 | 205.00 | 210.00 | 210.00 | -2.33% | 71,302 |
| Nov 13, 2025 | 215.00 | 216.50 | 210.00 | 215.00 | 215.00 | - | 5,025 |
| Nov 12, 2025 | 215.00 | 216.50 | 210.20 | 215.00 | 215.00 | - | 461 |
| Nov 11, 2025 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 7,346 |
| Nov 10, 2025 | 215.00 | 216.00 | 210.20 | 215.00 | 215.00 | - | 24,385 |
| Nov 7, 2025 | 215.00 | 215.00 | 210.00 | 215.00 | 215.00 | - | 1,706 |
| Nov 6, 2025 | 217.50 | 216.50 | 209.47 | 215.00 | 215.00 | -1.15% | 9,631 |
| Nov 5, 2025 | 220.00 | 225.00 | 215.00 | 217.50 | 217.50 | 0.69% | 46,681 |
| Nov 4, 2025 | 217.50 | 225.00 | 216.00 | 216.00 | 216.00 | -0.69% | 261,259 |