iShares World Equity High Income Active UCITS ETF (LON:WINC)
London · Delayed Price · Currency is GBP · Price in GBX 3.919
-0.089 (-2.21%)
Aug 1, 2025, 4:35 PM BST
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.00 | 4.01 | 3.92 | 3.92 | 3.92 | -2.24% | 199,829 |
| Jul 31, 2025 | 4.01 | 4.10 | 3.98 | 4.01 | 4.01 | 0.50% | 75,723 |
| Jul 30, 2025 | 4.00 | 4.01 | 3.97 | 3.99 | 3.99 | 0.50% | 45,202 |
| Jul 29, 2025 | 3.96 | 4.00 | 3.96 | 3.97 | 3.97 | 0.25% | 54,838 |
| Jul 28, 2025 | 3.98 | 3.98 | 3.94 | 3.96 | 3.96 | 0.25% | 117,990 |
| Jul 25, 2025 | 3.95 | 3.96 | 3.93 | 3.95 | 3.95 | 0.51% | 90,250 |
| Jul 24, 2025 | 3.94 | 3.95 | 3.91 | 3.93 | 3.93 | 0.77% | 58,524 |
| Jul 23, 2025 | 3.92 | 3.94 | 3.89 | 3.90 | 3.90 | - | 45,879 |
| Jul 22, 2025 | 3.91 | 3.92 | 3.89 | 3.90 | 3.90 | -0.51% | 76,060 |
| Jul 21, 2025 | 3.91 | 4.04 | 3.88 | 3.92 | 3.92 | 0.51% | 197,749 |
| Jul 18, 2025 | 4.04 | 4.04 | 3.89 | 3.90 | 3.90 | - | 91,344 |
| Jul 17, 2025 | 3.91 | 3.94 | 3.88 | 3.90 | 3.90 | -2.26% | 184,798 |
| Jul 16, 2025 | 4.03 | 4.09 | 3.99 | 3.99 | 3.86 | -0.75% | 109,822 |
| Jul 15, 2025 | 4.13 | 4.13 | 4.00 | 4.02 | 3.89 | 0.25% | 157,205 |
| Jul 14, 2025 | 4.01 | 4.02 | 3.98 | 4.01 | 3.89 | 0.25% | 145,943 |
| Jul 11, 2025 | 4.01 | 4.01 | 3.99 | 4.00 | 3.88 | 0.25% | 150,584 |
| Jul 10, 2025 | 3.98 | 4.01 | 3.95 | 3.99 | 3.86 | 0.50% | 58,504 |
| Jul 9, 2025 | 3.97 | 3.99 | 3.95 | 3.97 | 3.84 | - | 44,041 |
| Jul 8, 2025 | 3.97 | 4.00 | 3.95 | 3.97 | 3.84 | 0.51% | 50,808 |
| Jul 7, 2025 | 3.99 | 3.99 | 3.94 | 3.95 | 3.83 | -0.50% | 67,837 |
| Jul 4, 2025 | 3.98 | 3.98 | 3.95 | 3.97 | 3.85 | -0.25% | 49,906 |
| Jul 3, 2025 | 3.98 | 4.02 | 3.95 | 3.98 | 3.85 | 0.25% | 75,470 |
| Jul 2, 2025 | 3.97 | 4.01 | 3.93 | 3.97 | 3.84 | 0.51% | 196,322 |
| Jul 1, 2025 | 3.95 | 3.97 | 3.91 | 3.95 | 3.83 | 0.51% | 80,685 |
| Jun 30, 2025 | 3.94 | 3.96 | 3.91 | 3.93 | 3.80 | 0.26% | 145,510 |
| Jun 27, 2025 | 3.91 | 3.93 | 3.89 | 3.92 | 3.79 | 0.77% | 124,382 |
| Jun 26, 2025 | 3.87 | 3.90 | 3.87 | 3.89 | 3.77 | - | 58,141 |
| Jun 25, 2025 | 3.92 | 3.92 | 3.88 | 3.89 | 3.77 | - | 7,159 |
| Jun 24, 2025 | 3.95 | 3.95 | 3.88 | 3.89 | 3.77 | 0.26% | 27,232 |
| Jun 23, 2025 | 3.89 | 3.90 | 3.86 | 3.88 | 3.75 | - | 69,268 |
| Jun 20, 2025 | 3.89 | 3.90 | 3.86 | 3.88 | 3.75 | 0.52% | 56,450 |
| Jun 19, 2025 | 3.90 | 3.90 | 3.84 | 3.86 | 3.73 | -1.03% | 21,570 |
| Jun 18, 2025 | 3.92 | 3.92 | 3.88 | 3.90 | 3.77 | 0.26% | 21,813 |
| Jun 17, 2025 | 3.85 | 3.91 | 3.85 | 3.89 | 3.76 | - | 35,228 |
| Jun 16, 2025 | 3.89 | 3.91 | 3.87 | 3.89 | 3.76 | 0.26% | 81,052 |
| Jun 13, 2025 | 3.91 | 3.91 | 3.83 | 3.88 | 3.75 | -0.51% | 17,774 |
| Jun 12, 2025 | 3.90 | 3.90 | 3.87 | 3.90 | 3.77 | -0.26% | 13,687 |
| Jun 11, 2025 | 3.94 | 3.94 | 3.91 | 3.91 | 3.78 | 0.26% | 21,855 |
| Jun 10, 2025 | 3.93 | 3.93 | 3.90 | 3.90 | 3.77 | - | 52,271 |
| Jun 9, 2025 | 3.90 | 3.91 | 3.88 | 3.90 | 3.77 | - | 64,430 |
| Jun 6, 2025 | 3.88 | 3.92 | 3.86 | 3.90 | 3.77 | 0.78% | 12,126 |
| Jun 5, 2025 | 3.88 | 3.90 | 3.85 | 3.87 | 3.74 | -0.26% | 34,111 |
| Jun 4, 2025 | 3.86 | 3.90 | 3.86 | 3.88 | 3.75 | 0.26% | 48,696 |
| Jun 3, 2025 | 3.88 | 3.89 | 3.84 | 3.87 | 3.74 | 0.52% | 42,608 |
| Jun 2, 2025 | 3.85 | 3.87 | 3.83 | 3.85 | 3.72 | -0.77% | 77,579 |
| May 30, 2025 | 3.84 | 3.89 | 3.84 | 3.88 | 3.75 | 0.26% | 88,178 |
| May 29, 2025 | 3.92 | 3.92 | 3.85 | 3.87 | 3.74 | - | 104,066 |
| May 28, 2025 | 3.86 | 3.88 | 3.85 | 3.87 | 3.74 | 0.78% | 99,994 |
| May 27, 2025 | 3.84 | 3.85 | 3.80 | 3.84 | 3.71 | 1.32% | 18,507 |
| May 23, 2025 | 3.84 | 3.84 | 3.74 | 3.79 | 3.67 | -1.04% | 32,964 |