Winvia Entertainment PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 272.19 | 280.00 | 270.00 | 275.00 | 275.00 | 8,763 |
| 2026-10-16 | 271.50 | 272.19 | 270.00 | 270.00 | 270.00 | 5,000 |
| 2026-10-15 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 10,863 |
| 2026-10-14 | 277.50 | 279.00 | 270.00 | 275.00 | 275.00 | 14,626 |
| 2026-10-13 | 277.50 | 280.00 | 275.00 | 277.50 | 277.50 | 18,723 |
| 2026-10-12 | 277.50 | 280.00 | 275.00 | 277.50 | 277.50 | 30,366 |
| 2026-10-09 | 277.50 | 280.00 | 275.00 | 277.50 | 277.50 | 29,125 |
| 2026-10-08 | 282.50 | 285.00 | 276.00 | 277.50 | 277.50 | 43,746 |
| 2026-10-07 | 285.00 | 286.25 | 280.00 | 285.00 | 284.95 | 4,027 |
| 2026-10-06 | 285.00 | 290.00 | 280.00 | 285.00 | 284.95 | 2,284 |
| 2026-10-05 | 287.50 | 295.00 | 280.50 | 285.00 | 284.95 | 32,837 |
| 2026-10-02 | 285.00 | 295.00 | 283.60 | 287.50 | 282.46 | 4,249 |
| 2026-10-01 | 285.00 | 290.00 | 283.10 | 285.00 | 280.00 | 2,145 |
| 2026-09-30 | 294.90 | 294.90 | 282.00 | 282.00 | 277.05 | 27,336 |
| 2026-09-29 | 285.00 | 300.00 | 280.00 | 295.00 | 289.82 | 121,058 |
| 2026-09-28 | 263.50 | 289.00 | 263.50 | 285.00 | 280.00 | 313,246 |
| 2026-09-25 | 247.50 | 247.50 | 242.50 | 247.50 | 243.16 | 9,116 |
| 2026-09-24 | 242.50 | 250.00 | 242.00 | 242.00 | 237.75 | 13,498 |
| 2026-09-23 | 242.50 | 250.00 | 238.75 | 242.50 | 238.25 | 4,282 |
| 2026-09-22 | 232.50 | 245.00 | 231.00 | 242.50 | 238.25 | 97,674 |
| 2026-09-21 | 232.50 | 235.00 | 230.00 | 232.50 | 228.42 | 11,710 |
| 2026-09-18 | 232.50 | 235.00 | 230.00 | 232.50 | 228.42 | 4,944 |
| 2026-09-17 | 232.50 | 232.50 | 230.00 | 232.50 | 228.42 | 123 |
| 2026-09-16 | 232.50 | 232.50 | 231.85 | 232.50 | 228.42 | 4,000 |
| 2026-09-15 | 232.50 | 232.50 | 230.00 | 232.50 | 228.42 | 7,619 |
| 2026-09-14 | 232.50 | 233.00 | 230.00 | 232.50 | 228.42 | 8,912 |
| 2026-09-11 | 232.50 | 232.50 | 230.00 | 232.50 | 228.42 | 4,637 |
| 2026-09-10 | 235.00 | 236.50 | 230.00 | 232.50 | 228.42 | 10,607 |
| 2026-09-09 | 235.00 | 240.00 | 230.00 | 235.00 | 230.88 | 4,093 |
| 2026-09-08 | 235.00 | 237.40 | 231.25 | 235.00 | 230.88 | 14,932 |
| 2026-09-07 | 235.00 | 240.00 | 230.00 | 235.00 | 230.88 | 16,072 |
| 2026-09-04 | 235.00 | 237.50 | 230.75 | 235.00 | 230.88 | 91,592 |
| 2026-09-03 | 235.00 | 239.50 | 230.00 | 235.00 | 230.88 | 21,854 |
| 2026-09-02 | 235.00 | 240.00 | 230.75 | 235.00 | 230.88 | 14,524 |
| 2026-09-01 | 240.00 | 245.00 | 231.50 | 235.00 | 230.88 | 15,497 |
| 2026-08-28 | 240.00 | 240.00 | 235.11 | 240.00 | 235.79 | 3,655 |
| 2026-08-27 | 240.00 | 245.00 | 235.00 | 240.00 | 235.79 | 7,025 |
| 2026-08-26 | 242.50 | 244.00 | 235.00 | 240.00 | 235.79 | 5,496 |
| 2026-08-25 | 247.50 | 248.00 | 240.00 | 242.50 | 238.25 | 20,727 |
| 2026-08-24 | 237.50 | 260.00 | 235.00 | 247.50 | 243.16 | 70,120 |
| 2026-08-21 | 240.00 | 240.00 | 235.00 | 237.50 | 233.33 | 145,083 |
| 2026-08-20 | 241.00 | 245.00 | 235.00 | 240.00 | 235.79 | 80,067 |
| 2026-08-19 | 241.00 | 245.00 | 237.00 | 241.00 | 236.77 | 12,529 |
| 2026-08-18 | 241.00 | 241.00 | 237.00 | 241.00 | 236.77 | 43 |
| 2026-08-17 | 241.00 | 245.00 | 237.00 | 241.00 | 236.77 | 14,011 |
| 2026-08-14 | 241.00 | 245.00 | 237.00 | 241.00 | 236.77 | 72,101 |
| 2026-08-13 | 241.00 | 241.00 | 237.00 | 241.00 | 236.77 | 6,922 |
| 2026-08-12 | 241.00 | 241.00 | 235.00 | 241.00 | 236.77 | 14,369 |
| 2026-08-11 | 241.00 | 241.48 | 237.00 | 241.00 | 236.77 | 52,964 |
| 2026-08-10 | 241.00 | 245.00 | 237.00 | 241.00 | 236.77 | 8,345 |
| 2026-08-07 | 240.00 | 245.00 | 235.00 | 241.00 | 236.77 | 65,750 |
| 2026-08-06 | 240.00 | 240.75 | 235.50 | 240.00 | 235.79 | 5,160 |
| 2026-08-05 | 248.50 | 250.00 | 236.00 | 240.00 | 235.79 | 44,080 |
| 2026-08-04 | 253.50 | 256.50 | 247.00 | 248.50 | 244.14 | 56,959 |
| 2026-08-03 | 253.50 | 260.00 | 253.50 | 253.50 | 249.05 | 8,882 |
| 2026-07-31 | 251.00 | 255.00 | 247.00 | 251.00 | 246.60 | 2,040 |
| 2026-07-30 | 251.00 | 251.00 | 247.00 | 251.00 | 246.60 | 7,702 |
| 2026-07-29 | 248.25 | 255.00 | 248.25 | 251.00 | 246.60 | 8,263 |
| 2026-07-28 | 255.00 | 260.00 | 246.00 | 247.50 | 243.16 | 9,811 |
| 2026-07-27 | 255.00 | 255.25 | 250.00 | 252.00 | 247.58 | 10,311 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0500 GBP |
| 2026-06-04 | 0.0590 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.