Winvia Entertainment PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	255.00	257.40	251.00	255.00	250.53	21,669
2026-07-23	252.50	259.70	251.55	255.00	250.53	20,644
2026-07-22	252.50	255.00	250.00	252.50	248.07	711
2026-07-21	252.50	252.50	250.00	252.50	248.07	57,798
2026-07-20	255.00	260.00	250.00	250.00	245.61	24,646
2026-07-17	255.00	255.00	250.00	255.00	250.53	47,575
2026-07-16	255.00	260.00	250.00	255.00	250.53	108,783
2026-07-15	255.00	255.00	250.00	255.00	250.53	1
2026-07-14	255.00	260.00	250.00	250.00	245.61	5,399
2026-07-13	255.00	260.00	250.00	250.00	245.61	14,876
2026-07-10	255.00	260.00	251.00	255.00	250.53	8,285
2026-07-09	252.50	260.00	250.50	255.00	250.53	9,181
2026-07-08	255.00	260.00	246.00	252.50	248.07	22,064
2026-07-07	255.00	260.00	255.00	255.00	250.53	4,834
2026-07-06	255.00	265.00	250.00	255.00	250.53	44,207
2026-07-03	255.00	260.00	252.50	255.00	250.53	7,257
2026-07-02	255.00	264.50	255.00	255.00	250.53	37,924
2026-07-01	252.50	258.10	252.50	252.50	248.07	29,270
2026-06-30	232.50	255.00	230.00	250.00	245.61	106,529
2026-06-29	240.00	245.00	230.00	231.00	226.95	35,959
2026-06-26	245.00	250.00	235.00	240.00	235.79	21,004
2026-06-25	245.00	245.00	244.80	245.00	240.70	11,790
2026-06-24	245.00	246.50	240.00	245.00	240.70	10,252
2026-06-23	255.00	260.00	240.00	240.00	235.79	26,386
2026-06-22	255.00	255.00	250.00	255.00	250.53	19
2026-06-19	255.00	256.00	250.00	255.00	250.53	3,075
2026-06-18	255.00	256.70	252.19	255.00	250.53	12,457
2026-06-17	255.00	256.90	255.00	255.00	250.53	1,166
2026-06-16	255.00	257.00	250.00	255.00	250.53	3,279
2026-06-15	255.00	257.50	255.00	255.00	250.53	11,666
2026-06-12	242.50	260.00	240.00	255.00	250.53	35,270
2026-06-11	242.50	243.70	240.00	242.50	238.25	18,335
2026-06-10	242.50	242.50	241.89	242.50	238.25	2,624
2026-06-09	251.75	251.75	240.00	242.50	238.25	70,514
2026-06-08	250.00	257.00	250.00	252.00	247.58	34,871
2026-06-05	250.00	254.90	245.00	250.00	245.61	43,973
2026-06-04	270.50	270.50	247.10	255.00	250.53	119,380
2026-06-03	275.00	278.00	270.00	275.00	264.38	35,780
2026-06-02	269.90	284.00	269.90	275.00	264.38	92,479
2026-06-01	255.00	270.00	250.25	266.00	255.73	75,984
2026-05-29	255.00	260.00	250.00	255.00	245.15	9,593
2026-05-28	255.00	255.00	250.00	255.00	245.15	29,483
2026-05-27	255.00	260.00	253.00	255.00	245.15	30,180
2026-05-26	245.00	260.00	245.00	255.00	245.15	35,390
2026-05-22	242.00	250.00	242.00	245.00	235.54	35,490
2026-05-21	227.50	243.75	226.58	240.00	230.73	48,494
2026-05-20	227.50	235.00	225.00	227.50	218.71	32,599
2026-05-19	237.50	245.00	225.10	227.50	218.71	164,788
2026-05-18	225.00	240.00	225.00	237.50	228.33	206,928
2026-05-15	225.00	225.00	225.00	225.00	216.31	0
2026-05-14	225.00	225.00	224.25	225.00	216.31	31,705
2026-05-13	225.00	230.00	219.00	225.00	216.31	10,067
2026-05-12	225.00	225.00	220.00	225.00	216.31	45,738
2026-05-11	225.00	230.00	222.00	225.00	216.31	7,744
2026-05-08	225.00	230.00	220.00	225.00	216.31	46,509
2026-05-07	225.00	230.00	220.00	225.00	216.31	57,293
2026-05-06	225.00	230.00	220.00	225.00	216.31	16,888
2026-05-05	220.00	230.00	215.00	225.00	216.31	71,212
2026-05-01	220.00	225.00	220.00	220.00	211.50	302
2026-04-30	220.00	220.00	220.00	220.00	211.50	0

← NewerPage 2 of 3 · 128 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.