Winvia Entertainment Plc (AIM:WVIA)
London · Delayed Price · Currency is GBP · Price in GBX 225.00
+5.00 (2.27%)
At close: Jan 23, 2026
Winvia Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 220.00 | 230.00 | 220.00 | 225.00 | 225.00 | 2.27% | 74,342 |
| Jan 22, 2026 | 220.00 | 224.00 | 218.10 | 220.00 | 220.00 | - | 73,087 |
| Jan 21, 2026 | 216.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 39,150 |
| Jan 20, 2026 | 215.00 | 220.00 | 210.00 | 220.00 | 220.00 | 2.33% | 11,325 |
| Jan 19, 2026 | 215.00 | 220.00 | 212.50 | 215.00 | 215.00 | - | 18,111 |
| Jan 16, 2026 | 212.50 | 220.00 | 210.00 | 215.00 | 215.00 | 1.18% | 48,915 |
| Jan 15, 2026 | 202.50 | 220.00 | 200.50 | 212.50 | 212.50 | 4.94% | 201,522 |
| Jan 14, 2026 | 202.50 | 205.00 | 200.00 | 202.50 | 202.50 | 0.25% | 52,235 |
| Jan 13, 2026 | 205.00 | 205.00 | 200.50 | 202.00 | 202.00 | -1.46% | 101,487 |
| Jan 12, 2026 | 207.50 | 210.00 | 210.00 | 205.00 | 205.00 | 1.23% | 217,927 |
| Jan 9, 2026 | 202.50 | 201.10 | 195.00 | 202.50 | 202.50 | - | 101,488 |
| Jan 8, 2026 | 202.50 | 208.50 | 195.00 | 202.50 | 202.50 | - | 1,936 |
| Jan 7, 2026 | 202.50 | 210.00 | 195.00 | 202.50 | 202.50 | - | 3,457 |
| Jan 6, 2026 | 202.50 | 206.25 | 198.00 | 202.50 | 202.50 | 2.27% | 59,595 |
| Jan 5, 2026 | 202.50 | 202.00 | 195.00 | 198.00 | 198.00 | -2.22% | 45,885 |
| Jan 2, 2026 | 202.00 | 202.50 | 195.00 | 202.50 | 202.50 | - | 19,159 |
| Dec 31, 2025 | 202.50 | 208.50 | 195.00 | 202.50 | 202.50 | - | 990 |
| Dec 30, 2025 | 202.50 | 210.00 | 195.00 | 202.50 | 202.50 | - | 29,526 |
| Dec 29, 2025 | 205.00 | 210.00 | 195.00 | 202.50 | 202.50 | -1.22% | 31,368 |
| Dec 24, 2025 | 210.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 8,894 |
| Dec 23, 2025 | 205.00 | 206.87 | 202.10 | 205.00 | 205.00 | - | 983 |
| Dec 22, 2025 | 205.00 | 207.20 | 202.00 | 205.00 | 205.00 | - | 7,650 |
| Dec 19, 2025 | 205.00 | 207.41 | 207.30 | 205.00 | 205.00 | - | 1,249 |
| Dec 18, 2025 | 205.00 | 210.00 | 205.00 | 205.00 | 205.00 | - | 73,394 |
| Dec 17, 2025 | 205.00 | 208.50 | 202.00 | 205.00 | 205.00 | - | 97,819 |
| Dec 16, 2025 | 208.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 55,889 |
| Dec 15, 2025 | 205.00 | 207.50 | 205.00 | 205.00 | 205.00 | - | 90,348 |
| Dec 12, 2025 | 205.00 | 207.20 | 201.00 | 205.00 | 205.00 | - | 120,123 |
| 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 |