Winvia Entertainment PLC WVIA
LSE · United Kingdom · Consumer Services
GBp 285.00+3.00 (+1.06%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 285.00 | +1.06% | GBp 283.10 | GBp 290.00 | GBp 283.10 | 2.15K |
| 2026-09-30 | GBp 282.00 | -4.41% | GBp 295.00 | GBp 294.90 | GBp 282.00 | 27.34K |
| 2026-09-29 | GBp 295.00 | +3.51% | GBp 285.00 | GBp 300.00 | GBp 280.00 | 121.06K |
| 2026-09-28 | GBp 285.00 | +15.15% | GBp 257.50 | GBp 289.00 | GBp 263.50 | 313.25K |
| 2026-09-25 | GBp 247.50 | +2.27% | GBp 247.50 | GBp 245.52 | GBp 242.50 | 9.12K |
| 2026-09-24 | GBp 242.00 | -0.21% | GBp 242.50 | GBp 250.00 | GBp 242.00 | 13.50K |
| 2026-09-23 | GBp 242.50 | 0.00% | GBp 242.50 | GBp 250.00 | GBp 238.75 | 4.28K |
| 2026-09-22 | GBp 242.50 | +4.30% | GBp 232.50 | GBp 245.00 | GBp 231.00 | 97.67K |
| 2026-09-21 | GBp 232.50 | 0.00% | GBp 232.50 | GBp 235.00 | GBp 230.00 | 11.71K |
| 2026-09-18 | GBp 232.50 | 0.00% | GBp 232.50 | GBp 235.00 | GBp 230.00 | 4.94K |
| 2026-09-17 | GBp 232.50 | 0.00% | GBp 232.50 | GBp 230.00 | GBp 230.00 | 123 |
| 2026-09-16 | GBp 232.50 | 0.00% | GBp 232.50 | GBp 232.00 | GBp 231.85 | 4.00K |
| 2026-09-15 | GBp 232.50 | 0.00% | GBp 232.50 | GBp 232.50 | GBp 230.00 | 7.62K |
| 2026-09-14 | GBp 232.50 | 0.00% | GBp 232.50 | GBp 233.00 | GBp 230.00 | 8.91K |
| 2026-09-11 | GBp 232.50 | 0.00% | GBp 232.50 | GBp 230.00 | GBp 230.00 | 4.64K |
| 2026-09-10 | GBp 232.50 | -1.06% | GBp 235.00 | GBp 236.50 | GBp 230.00 | 10.61K |
| 2026-09-09 | GBp 235.00 | 0.00% | GBp 235.00 | GBp 240.00 | GBp 230.00 | 4.09K |
| 2026-09-08 | GBp 235.00 | 0.00% | GBp 235.00 | GBp 237.40 | GBp 231.25 | 14.93K |
| 2026-09-07 | GBp 235.00 | 0.00% | GBp 235.00 | GBp 240.00 | GBp 230.00 | 16.07K |
| 2026-09-04 | GBp 235.00 | 0.00% | GBp 235.00 | GBp 237.50 | GBp 230.75 | 91.59K |
| 2026-09-03 | GBp 235.00 | 0.00% | GBp 235.00 | GBp 239.50 | GBp 230.00 | 21.85K |
| 2026-09-02 | GBp 235.00 | 0.00% | GBp 235.00 | GBp 240.00 | GBp 230.75 | 14.52K |
| 2026-09-01 | GBp 235.00 | -2.08% | GBp 240.00 | GBp 245.00 | GBp 231.50 | 15.50K |
| 2026-08-28 | GBp 240.00 | 0.00% | GBp 240.00 | GBp 240.00 | GBp 235.11 | 3.66K |
| 2026-08-27 | GBp 240.00 | 0.00% | GBp 240.00 | GBp 245.00 | GBp 235.00 | 7.03K |
| 2026-08-26 | GBp 240.00 | -1.03% | GBp 242.50 | GBp 244.00 | GBp 235.00 | 5.50K |
| 2026-08-25 | GBp 242.50 | -2.02% | GBp 247.50 | GBp 248.00 | GBp 240.00 | 20.73K |
| 2026-08-24 | GBp 247.50 | +4.21% | GBp 237.50 | GBp 260.00 | GBp 235.00 | 70.12K |
| 2026-08-21 | GBp 237.50 | -1.04% | GBp 240.00 | GBp 240.00 | GBp 235.00 | 145.08K |
| 2026-08-20 | GBp 240.00 | -0.41% | GBp 241.00 | GBp 245.00 | GBp 235.00 | 80.07K |
| 2026-08-19 | GBp 241.00 | 0.00% | GBp 241.00 | GBp 245.00 | GBp 237.00 | 12.53K |
| 2026-08-18 | GBp 241.00 | 0.00% | GBp 241.00 | GBp 237.00 | GBp 237.00 | 43 |
| 2026-08-17 | GBp 241.00 | 0.00% | GBp 241.00 | GBp 245.00 | GBp 237.00 | 14.01K |
| 2026-08-14 | GBp 241.00 | 0.00% | GBp 241.00 | GBp 245.00 | GBp 237.00 | 72.10K |
| 2026-08-13 | GBp 241.00 | 0.00% | GBp 241.00 | GBp 239.85 | GBp 237.00 | 6.92K |
| 2026-08-12 | GBp 241.00 | 0.00% | GBp 241.00 | GBp 240.60 | GBp 235.00 | 14.37K |
| 2026-08-11 | GBp 241.00 | 0.00% | GBp 241.00 | GBp 241.48 | GBp 237.00 | 52.96K |
| 2026-08-10 | GBp 241.00 | 0.00% | GBp 241.00 | GBp 245.00 | GBp 237.00 | 8.35K |
| 2026-08-07 | GBp 241.00 | +0.42% | GBp 240.00 | GBp 245.00 | GBp 235.00 | 65.75K |
| 2026-08-06 | GBp 240.00 | 0.00% | GBp 240.00 | GBp 240.75 | GBp 235.50 | 5.16K |
| 2026-08-05 | GBp 240.00 | -3.42% | GBp 248.50 | GBp 250.00 | GBp 236.00 | 44.08K |
| 2026-08-04 | GBp 248.50 | -1.97% | GBp 253.50 | GBp 256.50 | GBp 247.00 | 56.96K |
| 2026-08-03 | GBp 253.50 | +1.00% | GBp 253.50 | GBp 260.00 | GBp 254.75 | 8.88K |
| 2026-07-31 | GBp 251.00 | 0.00% | GBp 251.00 | GBp 255.00 | GBp 247.00 | 2.04K |
| 2026-07-30 | GBp 251.00 | 0.00% | GBp 251.00 | GBp 250.75 | GBp 247.00 | 7.70K |
| 2026-07-29 | GBp 251.00 | +1.41% | GBp 247.50 | GBp 255.00 | GBp 248.25 | 8.26K |
| 2026-07-28 | GBp 247.50 | -1.79% | GBp 255.00 | GBp 260.00 | GBp 246.00 | 9.81K |
| 2026-07-27 | GBp 252.00 | -1.18% | GBp 255.00 | GBp 255.25 | GBp 250.00 | 10.31K |
| 2026-07-24 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 257.40 | GBp 251.00 | 21.67K |
| 2026-07-23 | GBp 255.00 | +0.99% | GBp 252.50 | GBp 259.70 | GBp 251.55 | 20.64K |
| 2026-07-22 | GBp 252.50 | 0.00% | GBp 252.50 | GBp 255.00 | GBp 250.00 | 711 |
| 2026-07-21 | GBp 252.50 | +1.00% | GBp 252.50 | GBp 252.29 | GBp 250.00 | 57.80K |
| 2026-07-20 | GBp 250.00 | -1.96% | GBp 255.00 | GBp 260.00 | GBp 250.00 | 24.65K |
| 2026-07-17 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 255.00 | GBp 250.00 | 47.58K |
| 2026-07-16 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 260.00 | GBp 250.00 | 108.78K |
| 2026-07-15 | GBp 255.00 | +2.00% | GBp 255.00 | GBp 250.00 | GBp 250.00 | 1 |
| 2026-07-14 | GBp 250.00 | 0.00% | GBp 255.00 | GBp 260.00 | GBp 250.00 | 5.40K |
| 2026-07-13 | GBp 250.00 | -1.96% | GBp 255.00 | GBp 260.00 | GBp 250.00 | 14.88K |
| 2026-07-10 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 260.00 | GBp 251.00 | 8.28K |
| 2026-07-09 | GBp 255.00 | +0.99% | GBp 252.50 | GBp 260.00 | GBp 250.50 | 9.18K |
| 2026-07-08 | GBp 252.50 | -0.98% | GBp 255.00 | GBp 260.00 | GBp 246.00 | 22.06K |
| 2026-07-07 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 260.00 | GBp 255.00 | 4.83K |
| 2026-07-06 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 265.00 | GBp 250.00 | 44.21K |
| 2026-07-03 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 260.00 | GBp 252.50 | 7.26K |
| 2026-07-02 | GBp 255.00 | +0.99% | GBp 252.50 | GBp 264.50 | GBp 255.00 | 37.92K |
| 2026-07-01 | GBp 252.50 | +1.00% | GBp 250.00 | GBp 258.10 | GBp 252.50 | 29.27K |
| 2026-06-30 | GBp 250.00 | +8.23% | GBp 232.50 | GBp 255.00 | GBp 230.00 | 106.53K |
| 2026-06-29 | GBp 231.00 | -3.75% | GBp 240.00 | GBp 245.00 | GBp 230.00 | 35.96K |
| 2026-06-26 | GBp 240.00 | -2.04% | GBp 245.00 | GBp 250.00 | GBp 235.00 | 21.00K |
| 2026-06-25 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 244.85 | GBp 244.80 | 11.79K |
| 2026-06-24 | GBp 245.00 | +2.08% | GBp 245.00 | GBp 246.50 | GBp 240.00 | 10.25K |
| 2026-06-23 | GBp 240.00 | -5.88% | GBp 255.00 | GBp 260.00 | GBp 240.00 | 26.39K |
| 2026-06-22 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 250.00 | GBp 250.00 | 19 |
| 2026-06-19 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 256.00 | GBp 250.00 | 3.08K |
| 2026-06-18 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 256.70 | GBp 252.19 | 12.46K |
| 2026-06-17 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 256.90 | GBp 256.78 | 1.17K |
| 2026-06-16 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 257.00 | GBp 250.00 | 3.28K |
| 2026-06-15 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 257.50 | GBp 255.00 | 11.67K |
| 2026-06-12 | GBp 255.00 | +5.15% | GBp 242.50 | GBp 260.00 | GBp 240.00 | 35.27K |
| 2026-06-11 | GBp 242.50 | 0.00% | GBp 242.50 | GBp 243.70 | GBp 240.00 | 18.34K |
| 2026-06-10 | GBp 242.50 | 0.00% | GBp 242.50 | GBp 241.89 | GBp 241.89 | 2.62K |
| 2026-06-09 | GBp 242.50 | -3.77% | GBp 252.50 | GBp 251.75 | GBp 240.00 | 70.51K |
| 2026-06-08 | GBp 252.00 | +0.80% | GBp 250.00 | GBp 257.00 | GBp 250.00 | 34.87K |
| 2026-06-05 | GBp 250.00 | -1.96% | GBp 250.00 | GBp 254.90 | GBp 245.00 | 43.97K |
| 2026-06-04 | GBp 255.00 | -7.27% | GBp 272.50 | GBp 270.50 | GBp 247.10 | 119.20K |
| 2026-06-03 | GBp 275.00 | 0.00% | GBp 275.00 | GBp 278.00 | GBp 270.00 | 35.78K |
| 2026-06-02 | GBp 275.00 | +3.38% | GBp 266.00 | GBp 284.00 | GBp 269.90 | 92.75K |
| 2026-06-01 | GBp 266.00 | +4.31% | GBp 255.00 | GBp 270.00 | GBp 250.25 | 75.98K |
| 2026-05-29 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 260.00 | GBp 250.00 | 9.59K |
| 2026-05-28 | GBp 255.00 | 0.00% | GBp 253.10 | GBp 254.13 | GBp 250.00 | 29.48K |