Winvia Entertainment Plc (AIM:WVIA)
London · Delayed Price · Currency is GBP · Price in GBX 225.00
0.00 (0.00%)
May 8, 2026, 3:37 PM GMT
Winvia Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 227.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 46,509 |
| May 7, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 57,293 |
| May 6, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 16,888 |
| May 5, 2026 | 220.00 | 230.00 | 215.00 | 225.00 | 225.00 | 2.27% | 71,212 |
| May 1, 2026 | 225.00 | 225.00 | 225.00 | 220.00 | 220.00 | - | 301 |
| Apr 30, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Apr 29, 2026 | 220.00 | 222.10 | 222.10 | 220.00 | 220.00 | - | 4,748 |
| Apr 28, 2026 | 220.00 | 225.00 | 220.53 | 220.00 | 220.00 | - | 11,550 |
| Apr 27, 2026 | 220.10 | 225.00 | 215.00 | 220.00 | 220.00 | - | 9,145 |
| Apr 24, 2026 | 220.00 | 225.00 | 220.00 | 220.00 | 220.00 | - | 8,079 |
| Apr 23, 2026 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | - | 184 |
| Apr 22, 2026 | 225.00 | 225.00 | 216.50 | 220.00 | 220.00 | - | 11,406 |
| Apr 21, 2026 | 220.00 | 220.00 | 215.00 | 220.00 | 220.00 | - | 18,089 |
| Apr 20, 2026 | 222.50 | 230.00 | 215.00 | 220.00 | 220.00 | -1.12% | 26,521 |
| Apr 17, 2026 | 222.50 | 223.00 | 219.00 | 222.50 | 222.50 | - | 42,179 |
| Apr 16, 2026 | 225.00 | 230.00 | 220.50 | 222.50 | 222.50 | -1.11% | 7,639 |
| Apr 15, 2026 | 225.00 | 221.75 | 221.65 | 225.00 | 225.00 | - | 18,494 |
| Apr 14, 2026 | 225.00 | 223.50 | 220.00 | 225.00 | 225.00 | - | 9,311 |
| Apr 13, 2026 | 230.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 2,285 |
| Apr 10, 2026 | 225.00 | 224.90 | 220.00 | 225.00 | 225.00 | - | 6,183 |
| Apr 9, 2026 | 225.00 | 226.40 | 226.40 | 225.00 | 225.00 | - | 1,500 |
| Apr 8, 2026 | 215.00 | 230.00 | 210.00 | 225.00 | 225.00 | 4.65% | 93,688 |
| Apr 7, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 45,840 |
| Apr 2, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 6,976 |
| Apr 1, 2026 | 215.00 | 215.60 | 211.00 | 215.00 | 215.00 | - | 15,756 |
| Mar 31, 2026 | 215.00 | 216.17 | 210.00 | 215.00 | 215.00 | - | 26,161 |
| Mar 30, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 4,081 |
| Mar 27, 2026 | 215.00 | 216.70 | 212.10 | 215.00 | 215.00 | - | 4,554 |
| Mar 26, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 3 |
| Mar 25, 2026 | 215.00 | 217.00 | 210.00 | 215.00 | 215.00 | - | 10,996 |
| Mar 24, 2026 | 215.00 | 218.20 | 210.00 | 215.00 | 215.00 | - | 4,255 |
| Mar 23, 2026 | 212.50 | 219.30 | 210.00 | 215.00 | 215.00 | - | 27,323 |
| Mar 20, 2026 | 217.50 | 225.00 | 210.00 | 215.00 | 215.00 | -1.15% | 3,658 |
| Mar 19, 2026 | 225.00 | 223.00 | 212.00 | 217.50 | 217.50 | -3.33% | 11,666 |
| Mar 18, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 26,855 |
| Mar 17, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 22,963 |
| Mar 16, 2026 | 225.00 | 226.00 | 220.00 | 225.00 | 225.00 | - | 10,802 |
| Mar 13, 2026 | 225.00 | 226.25 | 220.00 | 225.00 | 225.00 | - | 32,403 |
| Mar 12, 2026 | 225.00 | 228.49 | 225.00 | 225.00 | 225.00 | - | 23,453 |
| Mar 11, 2026 | 235.00 | 240.00 | 222.00 | 225.00 | 225.00 | -4.26% | 44,792 |
| Mar 10, 2026 | 235.00 | 240.00 | 232.25 | 235.00 | 235.00 | - | 9,111 |
| Mar 9, 2026 | 240.00 | 241.30 | 230.00 | 235.00 | 235.00 | -2.08% | 31,275 |
| Mar 6, 2026 | 240.00 | 250.00 | 235.00 | 240.00 | 240.00 | - | 8,687 |
| Mar 5, 2026 | 240.00 | 237.33 | 237.33 | 240.00 | 240.00 | - | 1,500 |
| Mar 4, 2026 | 235.00 | 245.00 | 230.00 | 240.00 | 240.00 | 2.13% | 19,287 |
| Mar 3, 2026 | 245.00 | 242.00 | 230.00 | 235.00 | 235.00 | -4.08% | 110,529 |
| Mar 2, 2026 | 255.00 | 260.00 | 240.00 | 245.00 | 245.00 | -3.92% | 45,974 |
| Feb 27, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 19,223 |
| Feb 26, 2026 | 255.00 | 257.40 | 250.00 | 255.00 | 255.00 | - | 10,965 |
| Feb 25, 2026 | 255.00 | 257.40 | 252.55 | 255.00 | 255.00 | - | 15,729 |