Winvia Entertainment Plc (AIM:WVIA)
London · Delayed Price · Currency is GBP · Price in GBX 237.75
-2.25 (-0.94%)
Mar 6, 2026, 10:33 AM GMT
Winvia Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 237.33 | 237.33 | 237.33 | 240.00 | 240.00 | - | 1,500 |
| Mar 4, 2026 | 235.00 | 245.00 | 230.00 | 240.00 | 240.00 | 2.13% | 19,287 |
| Mar 3, 2026 | 245.00 | 242.00 | 230.00 | 235.00 | 235.00 | -4.08% | 110,529 |
| Mar 2, 2026 | 255.00 | 260.00 | 240.00 | 245.00 | 245.00 | -3.92% | 45,974 |
| Feb 27, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 9,223 |
| Feb 26, 2026 | 250.00 | 257.40 | 250.00 | 255.00 | 255.00 | - | 10,965 |
| Feb 25, 2026 | 252.55 | 257.40 | 252.55 | 255.00 | 255.00 | - | 15,729 |
| Feb 24, 2026 | 253.37 | 265.00 | 250.00 | 255.00 | 255.00 | -0.97% | 34,109 |
| Feb 23, 2026 | 252.50 | 265.00 | 253.00 | 257.50 | 257.50 | 1.98% | 5,273 |
| Feb 20, 2026 | 254.00 | 255.00 | 243.50 | 252.50 | 252.50 | -0.59% | 29,672 |
| Feb 19, 2026 | 252.00 | 260.00 | 250.40 | 254.00 | 254.00 | -0.39% | 22,103 |
| Feb 18, 2026 | 256.00 | 270.00 | 250.00 | 255.00 | 255.00 | -2.86% | 50,653 |
| Feb 17, 2026 | 265.00 | 270.00 | 255.00 | 262.50 | 262.50 | -2.74% | 22,616 |
| Feb 16, 2026 | 275.00 | 280.00 | 260.00 | 269.90 | 269.90 | -1.85% | 25,241 |
| Feb 13, 2026 | 275.00 | 278.50 | 270.50 | 275.00 | 275.00 | - | 28,557 |
| Feb 12, 2026 | 267.50 | 285.00 | 265.00 | 275.00 | 275.00 | 1.85% | 108,254 |
| Feb 11, 2026 | 250.00 | 275.00 | 245.00 | 270.00 | 270.00 | 8.00% | 89,709 |
| Feb 10, 2026 | 239.50 | 250.00 | 250.00 | 250.00 | 250.00 | 4.17% | 86,022 |
| Feb 9, 2026 | 235.00 | 243.90 | 230.00 | 240.00 | 240.00 | 2.13% | 51,071 |
| Feb 6, 2026 | 235.00 | 233.50 | 233.50 | 235.00 | 235.00 | - | 411 |
| Feb 5, 2026 | 237.50 | 237.50 | 230.00 | 235.00 | 235.00 | -1.05% | 31,326 |
| Feb 4, 2026 | 242.50 | 241.75 | 236.00 | 237.50 | 237.50 | -0.21% | 29,604 |
| Feb 3, 2026 | 240.00 | 245.00 | 235.00 | 238.00 | 238.00 | -0.83% | 20,825 |
| Feb 2, 2026 | 247.50 | 250.00 | 235.00 | 240.00 | 240.00 | -3.61% | 64,750 |
| Jan 30, 2026 | 247.50 | 250.00 | 246.00 | 249.00 | 249.00 | - | 83,231 |
| Jan 29, 2026 | 237.50 | 250.00 | 239.75 | 249.00 | 249.00 | 3.75% | 127,875 |
| Jan 28, 2026 | 237.50 | 245.00 | 230.00 | 240.00 | 240.00 | 1.05% | 121,165 |
| Jan 27, 2026 | 232.50 | 242.75 | 226.50 | 237.50 | 237.50 | 5.56% | 407,822 |
| Jan 26, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 86,770 |
| 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 |