Winvia Entertainment Plc (AIM:WVIA)
London · Delayed Price · Currency is GBP · Price in GBX 235.00
0.00 (0.00%)
Sep 4, 2026, 4:33 PM GMT
Winvia Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 235.00 | 237.50 | 230.75 | 235.00 | 235.00 | - | 91,680 |
| Sep 3, 2026 | 235.00 | 239.50 | 230.00 | 235.00 | 235.00 | - | 29,505 |
| Sep 2, 2026 | 235.00 | 240.00 | 230.75 | 235.00 | 235.00 | - | 19,524 |
| Sep 1, 2026 | 240.00 | 245.00 | 231.50 | 235.00 | 235.00 | -2.08% | 15,498 |
| Aug 28, 2026 | 240.00 | 240.00 | 235.11 | 240.00 | 240.00 | - | 3,655 |
| Aug 27, 2026 | 240.00 | 240.00 | 235.00 | 240.00 | 240.00 | - | 7,025 |
| Aug 26, 2026 | 242.50 | 244.00 | 240.00 | 240.00 | 240.00 | -1.03% | 5,496 |
| Aug 25, 2026 | 247.50 | 248.00 | 240.00 | 242.50 | 242.50 | -2.02% | 22,554 |
| Aug 24, 2026 | 237.50 | 260.00 | 235.00 | 247.50 | 247.50 | 4.21% | 70,120 |
| Aug 21, 2026 | 240.00 | 240.00 | 235.00 | 237.50 | 237.50 | -1.04% | 145,083 |
| Aug 20, 2026 | 241.00 | 245.00 | 235.00 | 240.00 | 240.00 | -0.41% | 95,067 |
| Aug 19, 2026 | 241.00 | 245.00 | 237.00 | 241.00 | 241.00 | - | 12,853 |
| Aug 18, 2026 | 241.00 | 241.00 | 237.00 | 241.00 | 241.00 | - | 43 |
| Aug 17, 2026 | 241.00 | 245.00 | 237.00 | 241.00 | 241.00 | - | 14,011 |
| Aug 14, 2026 | 241.00 | 245.00 | 237.00 | 241.00 | 241.00 | - | 72,101 |
| Aug 13, 2026 | 241.00 | 241.00 | 237.00 | 241.00 | 241.00 | - | 6,922 |
| Aug 12, 2026 | 241.00 | 241.00 | 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 | - | 9,171 |
| 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 | - | 7,160 |
| 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 | 253.50 | 253.50 | 253.50 | 1.00% | 10,843 |
| Jul 31, 2026 | 255.00 | 255.00 | 247.00 | 251.00 | 251.00 | - | 4,040 |
| Jul 30, 2026 | 251.00 | 251.00 | 247.00 | 251.00 | 251.00 | - | 7,706 |
| Jul 29, 2026 | 247.50 | 255.00 | 247.50 | 251.00 | 251.00 | 1.41% | 8,365 |
| Jul 28, 2026 | 255.00 | 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 | - | 23,169 |
| Jul 23, 2026 | 252.50 | 259.70 | 251.55 | 255.00 | 255.00 | 0.99% | 24,488 |
| Jul 22, 2026 | 252.50 | 255.00 | 250.00 | 252.50 | 252.50 | - | 712 |
| Jul 21, 2026 | 252.50 | 252.50 | 250.00 | 252.50 | 252.50 | 1.00% | 57,798 |
| Jul 20, 2026 | 255.00 | 260.00 | 250.00 | 250.00 | 250.00 | -1.96% | 27,707 |
| Jul 17, 2026 | 255.00 | 255.00 | 250.00 | 255.00 | 255.00 | - | 47,575 |
| Jul 16, 2026 | 255.00 | 260.00 | 251.00 | 255.00 | 255.00 | - | 108,784 |
| Jul 15, 2026 | 255.00 | 255.00 | 250.00 | 255.00 | 255.00 | 2.00% | 2 |
| Jul 14, 2026 | 255.00 | 260.00 | 250.00 | 250.00 | 250.00 | - | 5,398 |
| 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 | - | 11,807 |
| Jul 9, 2026 | 252.50 | 260.00 | 250.50 | 255.00 | 255.00 | 0.99% | 10,681 |
| Jul 8, 2026 | 255.00 | 260.00 | 246.00 | 252.50 | 252.50 | -0.98% | 24,063 |
| Jul 7, 2026 | 257.00 | 260.00 | 255.00 | 255.00 | 255.00 | - | 4,835 |
| 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 | - | 10,257 |
| Jul 2, 2026 | 252.50 | 264.50 | 252.50 | 255.00 | 255.00 | 0.99% | 37,925 |
| Jul 1, 2026 | 250.00 | 258.10 | 250.00 | 252.50 | 252.50 | 1.00% | 29,270 |
| Jun 30, 2026 | 231.00 | 255.00 | 230.00 | 250.00 | 250.00 | 8.23% | 110,894 |
| 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 |