Winvia Entertainment Plc (AIM:WVIA)
London · Delayed Price · Currency is GBP · Price in GBX 237.50
-3.50 (-1.45%)
Aug 17, 2026, 11:30 AM GMT
Winvia Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 239.33 | 239.33 | 239.33 | 239.33 | - | -0.69% | 3,336 |
| Aug 14, 2026 | 237.00 | 245.00 | 237.00 | 241.00 | 241.00 | - | 37,101 |
| Aug 13, 2026 | 239.85 | 239.85 | 237.00 | 241.00 | 241.00 | - | 6,922 |
| Aug 12, 2026 | 241.00 | 240.60 | 235.00 | 241.00 | 241.00 | - | 14,369 |
| Aug 11, 2026 | 241.00 | 241.48 | 237.00 | 241.00 | 241.00 | - | 52,964 |
| Aug 10, 2026 | 241.00 | 245.00 | 237.00 | 241.00 | 241.00 | - | 8,345 |
| Aug 7, 2026 | 240.00 | 245.00 | 235.00 | 241.00 | 241.00 | 0.42% | 65,750 |
| Aug 6, 2026 | 240.00 | 240.75 | 235.50 | 240.00 | 240.00 | - | 5,160 |
| Aug 5, 2026 | 248.50 | 250.00 | 236.00 | 240.00 | 240.00 | -3.42% | 44,080 |
| Aug 4, 2026 | 255.50 | 256.50 | 247.00 | 248.50 | 248.50 | -1.97% | 56,959 |
| Aug 3, 2026 | 253.50 | 260.00 | 254.75 | 253.50 | 253.50 | 1.00% | 8,882 |
| Jul 31, 2026 | 251.00 | 255.00 | 247.00 | 251.00 | 251.00 | - | 2,040 |
| Jul 30, 2026 | 251.00 | 250.75 | 247.00 | 251.00 | 251.00 | - | 7,702 |
| Jul 29, 2026 | 247.50 | 255.00 | 248.25 | 251.00 | 251.00 | 1.41% | 8,263 |
| Jul 28, 2026 | 250.10 | 260.00 | 246.00 | 247.50 | 247.50 | -1.79% | 9,811 |
| Jul 27, 2026 | 255.00 | 255.25 | 250.00 | 252.00 | 252.00 | -1.18% | 10,311 |
| Jul 24, 2026 | 255.00 | 257.40 | 251.00 | 255.00 | 255.00 | - | 21,669 |
| Jul 23, 2026 | 252.50 | 259.70 | 251.55 | 255.00 | 255.00 | 0.99% | 20,644 |
| Jul 22, 2026 | 252.50 | 255.00 | 250.00 | 252.50 | 252.50 | - | 711 |
| Jul 21, 2026 | 252.29 | 252.29 | 250.00 | 252.50 | 252.50 | 1.00% | 57,798 |
| Jul 20, 2026 | 250.00 | 255.00 | 250.00 | 250.00 | 250.00 | -1.96% | 24,646 |
| Jul 17, 2026 | 255.00 | 255.00 | 250.00 | 255.00 | 255.00 | - | 47,575 |
| Jul 16, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 108,783 |
| Jul 15, 2026 | 255.00 | 250.00 | 250.00 | 255.00 | 255.00 | 2.00% | 1 |
| Jul 14, 2026 | 255.00 | 260.00 | 250.00 | 250.00 | 250.00 | - | 5,399 |
| Jul 13, 2026 | 255.00 | 260.00 | 250.00 | 250.00 | 250.00 | -1.96% | 14,876 |
| Jul 10, 2026 | 255.00 | 260.00 | 251.00 | 255.00 | 255.00 | - | 8,285 |
| Jul 9, 2026 | 252.50 | 260.00 | 250.50 | 255.00 | 255.00 | 0.99% | 9,181 |
| Jul 8, 2026 | 255.00 | 260.00 | 246.00 | 252.50 | 252.50 | -0.98% | 22,064 |
| Jul 7, 2026 | 255.00 | 260.00 | 255.00 | 255.00 | 255.00 | - | 4,834 |
| Jul 6, 2026 | 255.00 | 265.00 | 250.00 | 255.00 | 255.00 | - | 44,207 |
| Jul 3, 2026 | 255.00 | 260.00 | 252.50 | 255.00 | 255.00 | - | 7,257 |
| Jul 2, 2026 | 252.50 | 264.50 | 255.00 | 255.00 | 255.00 | 0.99% | 37,924 |
| Jul 1, 2026 | 250.00 | 258.10 | 252.50 | 252.50 | 252.50 | 1.00% | 16,940 |
| Jun 30, 2026 | 232.50 | 255.00 | 230.00 | 250.00 | 250.00 | 8.23% | 106,529 |
| Jun 29, 2026 | 240.00 | 245.00 | 230.00 | 231.00 | 231.00 | -3.75% | 35,959 |
| Jun 26, 2026 | 245.00 | 250.00 | 235.00 | 240.00 | 240.00 | -2.04% | 21,004 |
| Jun 25, 2026 | 245.00 | 244.85 | 244.80 | 245.00 | 245.00 | - | 11,790 |
| Jun 24, 2026 | 245.00 | 246.50 | 240.00 | 245.00 | 245.00 | 2.08% | 10,252 |
| Jun 23, 2026 | 255.00 | 260.00 | 240.00 | 240.00 | 240.00 | -5.88% | 26,386 |
| Jun 22, 2026 | 255.00 | 250.00 | 250.00 | 255.00 | 255.00 | - | 19 |
| Jun 19, 2026 | 255.00 | 256.00 | 250.00 | 255.00 | 255.00 | - | 3,075 |
| Jun 18, 2026 | 255.00 | 256.70 | 252.19 | 255.00 | 255.00 | - | 12,457 |
| Jun 17, 2026 | 255.00 | 256.90 | 256.78 | 255.00 | 255.00 | - | 1,166 |
| Jun 16, 2026 | 255.00 | 257.00 | 250.00 | 255.00 | 255.00 | - | 3,279 |
| Jun 15, 2026 | 255.00 | 257.50 | 255.00 | 255.00 | 255.00 | - | 11,666 |
| Jun 12, 2026 | 242.50 | 260.00 | 240.00 | 255.00 | 255.00 | 5.15% | 35,270 |
| Jun 11, 2026 | 242.50 | 243.70 | 240.00 | 242.50 | 242.50 | - | 18,335 |
| Jun 10, 2026 | 242.50 | 241.89 | 241.89 | 242.50 | 242.50 | - | 2,624 |
| Jun 9, 2026 | 252.50 | 251.75 | 240.00 | 242.50 | 242.50 | -3.77% | 70,514 |