TipRanks
Go Ultimate55% OFF

Winvia Entertainment PLC (WVIA) Historical Prices

GB:WVIA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026297.50303.25295.25297.50297.50+0.00%14,7150.43
Oct 29, 2026290.00305.00287.21297.50297.50+2.59%112,3613.45
Oct 28, 2026290.00295.00287.00290.00290.00+0.00%87,7482.81
Oct 27, 2026290.00295.00286.50290.00290.00+0.00%32,2521.05
Oct 26, 2026280.00299.45278.50290.00290.00+4.50%170,5096.03
Oct 23, 2026270.00283.50265.00277.50277.50+2.78%13,5610.48
Oct 22, 2026272.50275.00265.50270.00270.00-0.92%18,1650.65
Oct 21, 2026275.00274.80270.00272.50272.50-0.91%11,9820.42
Oct 20, 2026275.00278.25275.00275.00275.00+0.00%5440.02
Oct 19, 2026275.00280.00270.00275.00275.00+1.85%8,7610.31
Oct 16, 2026275.00272.19270.00270.00270.00-1.82%5,0000.17
Oct 15, 2026275.00280.00270.00275.00275.00+0.00%10,8630.37
Oct 14, 2026277.50279.00270.00275.00275.00-0.90%14,6260.49
Oct 13, 2026277.50280.00275.00277.50277.50+0.00%18,7230.60
Oct 12, 2026277.50280.00275.00277.50277.50+0.00%30,3660.98
Oct 09, 2026277.50280.00275.00277.50277.50+0.00%29,1260.95
Oct 08, 2026282.50285.00276.00277.50277.50-0.89%43,7461.45
Oct 07, 2026285.00286.25280.00285.00280.00+0.00%4,0270.13
Oct 06, 2026285.00290.00280.00285.00280.00+0.00%2,2840.08
Oct 05, 2026287.50295.00280.50285.00280.00-0.87%32,8381.09
Oct 02, 2026285.00295.00283.60287.50282.46+0.88%4,2490.14
Oct 01, 2026285.00290.00283.10285.00280.00+1.06%2,1450.07
Sep 30, 2026295.00294.90282.00282.00277.05-4.41%27,3360.90
Sep 29, 2026285.00300.00280.00295.00289.82+3.51%121,0584.15
Sep 28, 2026257.50289.00263.50285.00280.00+15.15%313,24612.71
Sep 25, 2026247.50245.53242.50247.50243.16+2.27%9,1160.35
Sep 24, 2026242.50250.00242.00242.00237.75-0.21%13,4980.51
Sep 23, 2026242.50250.00238.75242.50238.25+0.00%4,2820.16
Sep 22, 2026232.50245.00231.00242.50238.25+4.30%97,6743.84
Sep 21, 2026232.50235.00230.00232.50228.42+0.00%11,7100.46
Sep 18, 2026232.50235.00230.00232.50228.42+0.00%4,9440.19
Sep 17, 2026232.50230.00230.00232.50228.42+0.00%1230.00
Sep 16, 2026232.50232.00231.85232.50228.42+0.00%4,0000.16
Sep 15, 2026232.50232.50230.00232.50228.42+0.00%7,6190.29
Sep 14, 2026232.50233.00230.00232.50228.42+0.00%8,9120.35
Sep 11, 2026232.50230.00230.00232.50228.42+0.00%4,6370.18
Sep 10, 2026235.00236.50230.00232.50228.42-1.06%10,6070.41
Sep 09, 2026235.00240.00230.00235.00230.88+0.00%4,0930.16
Sep 08, 2026235.00237.40231.25235.00230.88+0.00%14,9320.57
Sep 07, 2026235.00240.00230.00235.00230.88+0.00%16,0720.62
Sep 04, 2026235.00237.50230.75235.00230.88+0.00%91,5923.56
Sep 03, 2026235.00239.50230.00235.00230.88+0.00%21,8540.84
Sep 02, 2026235.00240.00230.75235.00230.88+0.00%14,5240.55
Sep 01, 2026240.00245.00231.50235.00230.88-2.08%15,4970.55
Aug 31, 2026240.00240.00235.11240.00235.79+0.00%00.00
Aug 28, 2026240.00240.00235.11240.00235.79+0.00%3,6550.12
Aug 27, 2026240.00245.00235.00240.00235.79+0.00%7,0250.23
Aug 26, 2026242.50244.00235.00240.00235.79-1.03%5,4960.18
Aug 25, 2026247.50248.00240.00242.50238.25-2.02%20,7270.66
Aug 24, 2026237.50260.00235.00247.50243.16+4.21%70,1202.29