Winvia Entertainment Plc (AIM:WVIA)
London
· Delayed Price · Currency is GBP · Price in GBX 222.10
+2.10 (0.95%)
Apr 28, 2026, 4:29 PM GMT
Winvia Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 220.53 | 225.00 | 220.53 | 225.00 | - | 2.27% | 15,100 |
| 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 |
| Feb 24, 2026 | 257.50 | 265.00 | 250.00 | 255.00 | 255.00 | -0.97% | 34,110 |
| Feb 23, 2026 | 252.50 | 265.00 | 253.00 | 257.50 | 257.50 | 1.98% | 5,273 |
| Feb 20, 2026 | 254.00 | 255.00 | 243.50 | 252.50 | 252.50 | -0.59% | 29,672 |
| Feb 19, 2026 | 255.00 | 260.00 | 250.40 | 254.00 | 254.00 | -0.39% | 22,103 |
| Feb 18, 2026 | 262.50 | 270.00 | 250.00 | 255.00 | 255.00 | -2.86% | 50,652 |
| Feb 17, 2026 | 265.00 | 270.00 | 255.00 | 262.50 | 262.50 | -2.74% | 22,616 |
| Feb 16, 2026 | 275.00 | 280.00 | 260.00 | 269.90 | 269.90 | -1.85% | 25,241 |
| Feb 13, 2026 | 275.00 | 278.50 | 270.50 | 275.00 | 275.00 | - | 28,557 |
| Feb 12, 2026 | 267.50 | 285.00 | 265.00 | 275.00 | 275.00 | 1.85% | 108,254 |
| Feb 11, 2026 | 250.00 | 275.00 | 245.00 | 270.00 | 270.00 | 8.00% | 89,709 |
| Feb 10, 2026 | 235.00 | 255.00 | 239.50 | 250.00 | 250.00 | 4.17% | 90,022 |
| Feb 9, 2026 | 235.00 | 243.90 | 230.00 | 240.00 | 240.00 | 2.13% | 51,071 |
| Feb 6, 2026 | 235.00 | 233.50 | 233.50 | 235.00 | 235.00 | - | 411 |
| Feb 5, 2026 | 237.50 | 237.50 | 230.00 | 235.00 | 235.00 | -1.05% | 31,326 |
| Feb 4, 2026 | 242.50 | 241.75 | 236.00 | 237.50 | 237.50 | -0.21% | 29,604 |
| Feb 3, 2026 | 240.00 | 245.00 | 235.00 | 238.00 | 238.00 | -0.83% | 20,825 |
| Feb 2, 2026 | 247.50 | 250.00 | 235.00 | 240.00 | 240.00 | -3.61% | 64,750 |
| Jan 30, 2026 | 247.50 | 250.00 | 246.00 | 249.00 | 249.00 | - | 83,231 |
| Jan 29, 2026 | 237.50 | 250.00 | 239.75 | 249.00 | 249.00 | 3.75% | 127,875 |
| Jan 28, 2026 | 237.50 | 245.00 | 230.00 | 240.00 | 240.00 | 1.05% | 121,165 |
| Jan 27, 2026 | 232.50 | 242.75 | 226.50 | 237.50 | 237.50 | 5.56% | 407,822 |
| Jan 26, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 94,770 |
| Jan 23, 2026 | 220.00 | 230.00 | 220.00 | 225.00 | 225.00 | 2.27% | 74,342 |
| Jan 22, 2026 | 220.00 | 224.00 | 218.10 | 220.00 | 220.00 | - | 73,087 |
| Jan 21, 2026 | 215.00 | 224.00 | 215.00 | 220.00 | 220.00 | - | 47,150 |
| Jan 20, 2026 | 215.00 | 220.00 | 210.00 | 220.00 | 220.00 | 2.33% | 11,325 |
| Jan 19, 2026 | 215.00 | 220.00 | 212.50 | 215.00 | 215.00 | - | 18,111 |
| Jan 16, 2026 | 212.50 | 220.00 | 210.00 | 215.00 | 215.00 | 1.18% | 50,915 |
| Jan 15, 2026 | 202.50 | 220.00 | 200.50 | 212.50 | 212.50 | 4.94% | 201,522 |
| Jan 14, 2026 | 202.50 | 205.00 | 200.00 | 202.50 | 202.50 | 0.25% | 52,235 |
| Jan 13, 2026 | 205.00 | 205.00 | 200.50 | 202.00 | 202.00 | -1.46% | 101,487 |
| Jan 12, 2026 | 202.50 | 218.00 | 200.00 | 205.00 | 205.00 | 1.23% | 217,926 |
| Jan 9, 2026 | 202.50 | 201.10 | 195.00 | 202.50 | 202.50 | - | 101,488 |
| Jan 8, 2026 | 202.50 | 208.50 | 195.00 | 202.50 | 202.50 | - | 1,936 |
| Jan 7, 2026 | 202.50 | 210.00 | 195.00 | 202.50 | 202.50 | - | 3,457 |
| Jan 6, 2026 | 202.50 | 206.25 | 198.00 | 202.50 | 202.50 | 2.27% | 59,595 |
| Jan 5, 2026 | 202.50 | 202.00 | 195.00 | 198.00 | 198.00 | -2.22% | 45,885 |
| Jan 2, 2026 | 202.50 | 202.50 | 195.00 | 202.50 | 202.50 | - | 19,159 |
| Dec 31, 2025 | 202.50 | 208.50 | 195.00 | 202.50 | 202.50 | - | 990 |
| Dec 30, 2025 | 202.50 | 210.00 | 195.00 | 202.50 | 202.50 | - | 29,526 |
| Dec 29, 2025 | 205.00 | 210.00 | 195.00 | 202.50 | 202.50 | -1.22% | 31,368 |
| Dec 24, 2025 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 8,894 |
| Dec 23, 2025 | 205.00 | 206.87 | 202.10 | 205.00 | 205.00 | - | 983 |
| Dec 22, 2025 | 205.00 | 207.20 | 202.00 | 205.00 | 205.00 | - | 7,650 |
| Dec 19, 2025 | 205.00 | 207.41 | 207.30 | 205.00 | 205.00 | - | 1,249 |
| Dec 18, 2025 | 205.00 | 210.00 | 205.00 | 205.00 | 205.00 | - | 73,394 |
| Dec 17, 2025 | 205.00 | 208.50 | 202.00 | 205.00 | 205.00 | - | 97,819 |
| Dec 16, 2025 | 205.00 | 208.00 | 204.80 | 205.00 | 205.00 | - | 55,889 |
| Dec 15, 2025 | 205.00 | 207.50 | 205.00 | 205.00 | 205.00 | - | 90,348 |
| Dec 12, 2025 | 205.00 | 207.20 | 201.00 | 205.00 | 205.00 | - | 120,123 |
| Dec 11, 2025 | 202.50 | 208.50 | 200.00 | 205.00 | 205.00 | 2.50% | 199,727 |
| Dec 10, 2025 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | -2.44% | 116,078 |
| Dec 9, 2025 | 205.00 | 205.00 | 201.00 | 205.00 | 205.00 | - | 175,774 |
| Dec 8, 2025 | 197.50 | 215.00 | 197.25 | 205.00 | 205.00 | 3.80% | 593,498 |
| Dec 5, 2025 | 197.50 | 197.50 | 195.00 | 197.50 | 197.50 | - | 1,572 |
| Dec 4, 2025 | 197.50 | 198.00 | 197.50 | 197.50 | 197.50 | - | 593 |
| Dec 3, 2025 | 197.50 | 198.40 | 195.00 | 197.50 | 197.50 | - | 5,603 |