Winvia Entertainment Plc (AIM:WVIA)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 294.75
-0.25 (-0.08%)
Nov 6, 2026, 3:53 PM GMT
Winvia Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 290.00 | 294.75 | 290.00 | 294.75 | 294.75 | -0.08% | 7,271 |
| Nov 5, 2026 | 295.00 | 298.00 | 291.00 | 295.00 | 295.00 | - | 2,993 |
| Nov 4, 2026 | 295.00 | 300.00 | 294.42 | 295.00 | 295.00 | - | 16,726 |
| Nov 3, 2026 | 295.00 | 300.00 | 291.00 | 295.00 | 295.00 | - | 15,974 |
| Nov 2, 2026 | 297.50 | 305.00 | 290.00 | 295.00 | 295.00 | -0.84% | 19,071 |
| Oct 30, 2026 | 297.50 | 303.25 | 295.25 | 297.50 | 297.50 | - | 14,715 |
| Oct 29, 2026 | 290.00 | 305.00 | 287.21 | 297.50 | 297.50 | 2.59% | 112,361 |
| Oct 28, 2026 | 290.00 | 295.00 | 287.00 | 290.00 | 290.00 | - | 87,748 |
| Oct 27, 2026 | 290.00 | 295.00 | 286.50 | 290.00 | 290.00 | - | 32,252 |
| Oct 26, 2026 | 280.00 | 299.46 | 278.50 | 290.00 | 290.00 | 4.50% | 170,509 |
| Oct 23, 2026 | 270.00 | 283.50 | 265.00 | 277.50 | 277.50 | 2.78% | 13,561 |
| Oct 22, 2026 | 272.50 | 275.00 | 265.50 | 270.00 | 270.00 | -0.92% | 18,165 |
| Oct 21, 2026 | 275.00 | 274.80 | 270.00 | 272.50 | 272.50 | -0.91% | 11,982 |
| Oct 20, 2026 | 275.00 | 278.25 | 275.00 | 275.00 | 275.00 | - | 544 |
| Oct 19, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 1.85% | 8,761 |
| Oct 16, 2026 | 271.50 | 270.00 | 270.00 | 270.00 | 270.00 | -1.82% | 5,000 |
| Oct 15, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 10,863 |
| Oct 14, 2026 | 275.25 | 279.00 | 270.00 | 275.00 | 275.00 | -0.90% | 14,626 |
| Oct 13, 2026 | 275.00 | 276.00 | 275.00 | 277.50 | 277.50 | - | 18,723 |
| Oct 12, 2026 | 277.50 | 280.00 | 275.00 | 277.50 | 277.50 | - | 30,366 |
| Oct 9, 2026 | 278.70 | 280.00 | 275.00 | 277.50 | 277.50 | - | 29,125 |
| Oct 8, 2026 | 276.30 | 285.00 | 276.00 | 277.50 | 277.50 | -0.89% | 43,746 |
| Oct 7, 2026 | 285.00 | 286.25 | 280.00 | 285.00 | 280.00 | - | 4,027 |
| Oct 6, 2026 | 285.00 | 290.00 | 280.00 | 285.00 | 280.00 | - | 2,284 |
| Oct 5, 2026 | 287.50 | 295.00 | 280.50 | 285.00 | 280.00 | -0.87% | 32,838 |
| Oct 2, 2026 | 285.00 | 295.00 | 283.60 | 287.50 | 282.46 | 0.88% | 4,249 |
| Oct 1, 2026 | 285.00 | 290.00 | 283.10 | 285.00 | 280.00 | 1.06% | 2,145 |
| Sep 30, 2026 | 295.00 | 294.90 | 282.00 | 282.00 | 277.05 | -4.41% | 27,336 |
| Sep 29, 2026 | 285.00 | 300.00 | 280.00 | 295.00 | 289.82 | 3.51% | 121,058 |
| Sep 28, 2026 | 257.50 | 289.00 | 263.50 | 285.00 | 280.00 | 15.15% | 313,246 |
| Sep 25, 2026 | 247.50 | 245.53 | 242.50 | 247.50 | 243.16 | 2.27% | 9,116 |
| Sep 24, 2026 | 242.50 | 250.00 | 242.00 | 242.00 | 237.75 | -0.21% | 13,498 |
| Sep 23, 2026 | 242.50 | 250.00 | 238.75 | 242.50 | 238.25 | - | 4,282 |
| Sep 22, 2026 | 232.50 | 245.00 | 231.00 | 242.50 | 238.25 | 4.30% | 97,674 |
| Sep 21, 2026 | 232.50 | 235.00 | 230.00 | 232.50 | 228.42 | - | 11,710 |
| Sep 18, 2026 | 232.50 | 235.00 | 230.00 | 232.50 | 228.42 | - | 4,944 |
| Sep 17, 2026 | 232.50 | 230.00 | 230.00 | 232.50 | 228.42 | - | 123 |
| Sep 16, 2026 | 232.50 | 232.00 | 231.85 | 232.50 | 228.42 | - | 4,000 |
| Sep 15, 2026 | 232.50 | 232.50 | 230.00 | 232.50 | 228.42 | - | 7,619 |
| Sep 14, 2026 | 232.50 | 233.00 | 230.00 | 232.50 | 228.42 | - | 8,912 |
| Sep 11, 2026 | 232.50 | 230.00 | 230.00 | 232.50 | 228.42 | - | 4,637 |
| Sep 10, 2026 | 235.00 | 236.50 | 230.00 | 232.50 | 228.42 | -1.06% | 10,607 |
| Sep 9, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 230.88 | - | 4,093 |
| Sep 8, 2026 | 235.00 | 237.40 | 231.25 | 235.00 | 230.88 | - | 14,932 |
| Sep 7, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 230.88 | - | 16,072 |
| Sep 4, 2026 | 235.00 | 237.50 | 230.75 | 235.00 | 230.88 | - | 91,592 |
| Sep 3, 2026 | 235.00 | 239.50 | 230.00 | 235.00 | 230.88 | - | 21,854 |
| Sep 2, 2026 | 235.00 | 240.00 | 230.75 | 235.00 | 230.88 | - | 14,524 |
| Sep 1, 2026 | 240.00 | 245.00 | 231.50 | 235.00 | 230.88 | -2.08% | 15,497 |
| Aug 28, 2026 | 240.00 | 240.00 | 235.11 | 240.00 | 235.79 | - | 3,655 |