Winvia Entertainment Plc (AIM:WVIA)
London · Delayed Price · Currency is GBP · Price in GBX 270.00
-5.00 (-1.82%)
Oct 16, 2026, 4:35 PM GMT
Winvia Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 271.50 | 272.19 | 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 |
| Aug 27, 2026 | 240.00 | 245.00 | 235.00 | 240.00 | 235.79 | - | 7,025 |
| Aug 26, 2026 | 242.50 | 244.00 | 235.00 | 240.00 | 235.79 | -1.03% | 5,496 |
| Aug 25, 2026 | 247.50 | 248.00 | 240.00 | 242.50 | 238.25 | -2.02% | 20,727 |
| Aug 24, 2026 | 237.50 | 260.00 | 235.00 | 247.50 | 243.16 | 4.21% | 70,120 |
| Aug 21, 2026 | 240.00 | 240.00 | 235.00 | 237.50 | 233.33 | -1.04% | 145,083 |
| Aug 20, 2026 | 241.00 | 245.00 | 235.00 | 240.00 | 235.79 | -0.41% | 80,067 |
| Aug 19, 2026 | 241.00 | 245.00 | 237.00 | 241.00 | 236.77 | - | 12,529 |
| Aug 18, 2026 | 241.00 | 237.00 | 237.00 | 241.00 | 236.77 | - | 43 |
| Aug 17, 2026 | 241.00 | 245.00 | 237.00 | 241.00 | 236.77 | - | 14,011 |
| Aug 14, 2026 | 241.00 | 245.00 | 237.00 | 241.00 | 236.77 | - | 72,101 |
| Aug 13, 2026 | 241.00 | 239.85 | 237.00 | 241.00 | 236.77 | - | 6,922 |
| Aug 12, 2026 | 241.00 | 240.60 | 235.00 | 241.00 | 236.77 | - | 14,369 |
| Aug 11, 2026 | 241.00 | 241.48 | 237.00 | 241.00 | 236.77 | - | 52,964 |
| Aug 10, 2026 | 241.00 | 245.00 | 237.00 | 241.00 | 236.77 | - | 8,345 |
| Aug 7, 2026 | 240.00 | 245.00 | 235.00 | 241.00 | 236.77 | 0.42% | 65,750 |