Winvia Entertainment Plc (AIM:WVIA)
London · Delayed Price · Currency is GBP · Price in GBX 256.78
+1.78 (0.70%)
Jun 17, 2026, 3:00 PM GMT
Winvia Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 250.00 | 257.00 | 250.00 | 252.00 | 252.00 | 0.80% | 34,871 |
| Jun 5, 2026 | 250.00 | 254.90 | 245.00 | 250.00 | 250.00 | -1.96% | 43,973 |
| Jun 4, 2026 | 272.50 | 270.50 | 247.10 | 255.00 | 255.00 | -5.24% | 119,200 |
| Jun 3, 2026 | 275.00 | 278.00 | 270.00 | 275.00 | 269.10 | - | 35,780 |
| Jun 2, 2026 | 266.00 | 284.00 | 269.90 | 275.00 | 269.10 | 3.38% | 92,749 |
| Jun 1, 2026 | 255.00 | 270.00 | 250.25 | 266.00 | 260.29 | 4.31% | 75,984 |
| May 29, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 249.53 | - | 9,593 |
| May 28, 2026 | 255.00 | 254.13 | 250.00 | 255.00 | 249.53 | - | 29,483 |
| May 27, 2026 | 255.00 | 260.00 | 253.00 | 255.00 | 249.53 | - | 30,180 |
| May 26, 2026 | 245.00 | 260.00 | 245.00 | 255.00 | 249.53 | 4.08% | 35,390 |
| May 22, 2026 | 240.00 | 250.00 | 242.00 | 245.00 | 239.74 | 2.08% | 35,490 |
| May 21, 2026 | 227.50 | 243.75 | 226.58 | 240.00 | 234.85 | 5.49% | 48,494 |
| May 20, 2026 | 227.50 | 235.00 | 225.00 | 227.50 | 222.62 | - | 32,599 |
| May 19, 2026 | 237.50 | 245.00 | 225.10 | 227.50 | 222.62 | -4.21% | 164,788 |
| May 18, 2026 | 225.00 | 240.00 | 225.00 | 237.50 | 232.40 | 5.56% | 206,928 |
| May 15, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 220.17 | - | - |
| May 14, 2026 | 225.00 | 225.00 | 224.25 | 225.00 | 220.17 | - | 31,705 |
| May 13, 2026 | 225.00 | 230.00 | 219.00 | 225.00 | 220.17 | - | 10,067 |
| May 12, 2026 | 225.00 | 224.75 | 220.00 | 225.00 | 220.17 | - | 45,738 |
| May 11, 2026 | 225.00 | 230.00 | 222.00 | 225.00 | 220.17 | - | 7,294 |
| May 8, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 220.17 | - | 46,509 |
| May 7, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 220.17 | - | 57,293 |
| May 6, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 220.17 | - | 16,888 |
| May 5, 2026 | 220.00 | 230.00 | 215.00 | 225.00 | 220.17 | 2.27% | 71,212 |
| May 1, 2026 | 220.00 | 225.00 | 225.00 | 220.00 | 215.28 | - | 302 |
| Apr 30, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 215.28 | - | - |
| Apr 29, 2026 | 220.00 | 222.10 | 222.10 | 220.00 | 215.28 | - | 4,748 |
| Apr 28, 2026 | 220.00 | 225.00 | 220.53 | 220.00 | 215.28 | - | 11,550 |
| Apr 27, 2026 | 220.00 | 225.00 | 215.00 | 220.00 | 215.28 | - | 9,144 |
| Apr 24, 2026 | 220.00 | 225.00 | 220.00 | 220.00 | 215.28 | - | 8,079 |
| Apr 23, 2026 | 220.00 | 225.00 | 215.00 | 220.00 | 215.28 | - | 184 |
| Apr 22, 2026 | 220.00 | 225.00 | 216.50 | 220.00 | 215.28 | - | 11,406 |
| Apr 21, 2026 | 220.00 | 220.00 | 215.00 | 220.00 | 215.28 | - | 18,089 |
| Apr 20, 2026 | 222.50 | 230.00 | 215.00 | 220.00 | 215.28 | -1.12% | 36,521 |
| Apr 17, 2026 | 222.50 | 223.00 | 219.00 | 222.50 | 217.73 | - | 42,179 |
| Apr 16, 2026 | 225.00 | 230.00 | 220.50 | 222.50 | 217.73 | -1.11% | 7,639 |
| Apr 15, 2026 | 225.00 | 221.75 | 221.65 | 225.00 | 220.17 | - | 18,494 |
| Apr 14, 2026 | 225.00 | 223.50 | 220.00 | 225.00 | 220.17 | - | 9,311 |
| Apr 13, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 220.17 | - | 2,286 |
| Apr 10, 2026 | 225.00 | 224.90 | 220.00 | 225.00 | 220.17 | - | 6,183 |
| Apr 9, 2026 | 225.00 | 226.40 | 226.40 | 225.00 | 220.17 | - | 1,500 |
| Apr 8, 2026 | 215.00 | 230.00 | 210.00 | 225.00 | 220.17 | 4.65% | 93,688 |
| Apr 7, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 210.39 | - | 45,840 |
| Apr 2, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 210.39 | - | 6,976 |