Winvia Entertainment Plc (AIM:WVIA)
London · Delayed Price · Currency is GBP · Price in GBX 242.50
+0.50 (0.21%)
Sep 25, 2026, 10:41 AM GMT
Winvia Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 245.53 | 245.53 | 242.50 | 247.50 | 247.50 | 2.27% | 9,116 |
| Sep 24, 2026 | 242.50 | 242.00 | 242.00 | 242.00 | 242.00 | -0.21% | 13,498 |
| Sep 23, 2026 | 249.70 | 250.00 | 238.75 | 242.50 | 242.50 | - | 4,282 |
| Sep 22, 2026 | 235.00 | 245.00 | 231.00 | 242.50 | 242.50 | 4.30% | 97,675 |
| Sep 21, 2026 | 235.00 | 235.00 | 230.00 | 232.50 | 232.50 | - | 11,710 |
| Sep 18, 2026 | 230.00 | 235.00 | 230.00 | 232.50 | 232.50 | - | 4,944 |
| Sep 17, 2026 | 230.00 | 230.00 | 230.00 | 232.50 | 232.50 | - | 123 |
| Sep 16, 2026 | 232.00 | 232.00 | 231.85 | 232.50 | 232.50 | - | 4,000 |
| Sep 15, 2026 | 230.00 | 232.50 | 230.00 | 232.50 | 232.50 | - | 7,619 |
| Sep 14, 2026 | 230.00 | 233.00 | 230.00 | 232.50 | 232.50 | - | 8,912 |
| Sep 11, 2026 | 232.50 | 230.00 | 230.00 | 232.50 | 232.50 | - | 4,637 |
| Sep 10, 2026 | 235.00 | 236.50 | 230.00 | 232.50 | 232.50 | -1.06% | 10,607 |
| Sep 9, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 4,093 |
| Sep 8, 2026 | 231.50 | 237.40 | 231.25 | 235.00 | 235.00 | - | 14,932 |
| Sep 7, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 16,072 |
| Sep 4, 2026 | 235.00 | 237.50 | 230.75 | 235.00 | 235.00 | - | 91,592 |
| Sep 3, 2026 | 235.00 | 239.50 | 230.00 | 235.00 | 235.00 | - | 21,854 |
| Sep 2, 2026 | 235.00 | 240.00 | 230.75 | 235.00 | 235.00 | - | 14,524 |
| Sep 1, 2026 | 240.00 | 245.00 | 231.50 | 235.00 | 235.00 | -2.08% | 15,497 |
| Aug 28, 2026 | 240.00 | 240.00 | 235.11 | 240.00 | 240.00 | - | 3,655 |
| Aug 27, 2026 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | - | 7,025 |
| Aug 26, 2026 | 242.50 | 244.00 | 235.00 | 240.00 | 240.00 | -1.03% | 5,496 |
| Aug 25, 2026 | 247.50 | 248.00 | 240.00 | 242.50 | 242.50 | -2.02% | 20,727 |
| 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% | 80,067 |
| Aug 19, 2026 | 241.00 | 245.00 | 237.00 | 241.00 | 241.00 | - | 12,529 |
| Aug 18, 2026 | 241.00 | 237.00 | 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 | 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 | 253.50 | 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 | 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 | - | 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 | 252.50 | 252.29 | 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% | 24,646 |
| Jul 17, 2026 | 255.00 | 255.00 | 250.00 | 255.00 | 255.00 | - | 47,575 |