Winvia Entertainment Plc (AIM:WVIA)
London · Delayed Price · Currency is GBP · Price in GBX 255.00
+3.00 (1.19%)
Jul 28, 2026, 8:00 AM GMT
Winvia Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |