Winvia Entertainment PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	220.00	222.10	220.00	220.00	211.50	4,748
2026-04-28	220.00	225.00	220.00	220.00	211.50	11,550
2026-04-27	220.00	225.00	215.00	220.00	211.50	9,144
2026-04-24	220.00	225.00	220.00	220.00	211.50	8,079
2026-04-23	220.00	225.00	215.00	220.00	211.50	184
2026-04-22	220.00	225.00	216.50	220.00	211.50	11,406
2026-04-21	220.00	220.00	215.00	220.00	211.50	18,089
2026-04-20	222.50	230.00	215.00	220.00	211.50	36,521
2026-04-17	222.50	223.00	219.00	222.50	213.91	50,979
2026-04-16	225.00	230.00	220.50	222.50	213.91	7,639
2026-04-15	225.00	225.00	221.65	225.00	216.31	23,494
2026-04-14	225.00	225.00	220.00	225.00	216.31	11,811
2026-04-13	225.00	230.00	220.00	225.00	216.31	2,286
2026-04-10	225.00	225.00	220.00	225.00	216.31	6,183
2026-04-09	225.00	226.40	225.00	225.00	216.31	1,500
2026-04-08	215.00	230.00	210.00	225.00	216.31	105,813
2026-04-07	215.00	220.00	210.00	215.00	206.70	45,840
2026-04-02	215.00	220.00	210.00	215.00	206.70	6,976
2026-04-01	215.00	215.60	211.00	215.00	206.70	18,256
2026-03-31	215.00	216.17	210.00	215.00	206.70	26,161
2026-03-30	215.00	220.00	210.00	215.00	206.70	4,081
2026-03-27	215.00	216.70	212.10	215.00	206.70	4,554
2026-03-26	215.00	220.00	210.00	215.00	206.70	70,003
2026-03-25	215.00	217.00	210.00	215.00	206.70	10,996
2026-03-24	215.00	218.20	210.00	215.00	206.70	116,915
2026-03-23	212.50	219.30	210.00	215.00	206.70	27,323
2026-03-20	217.50	225.00	210.00	215.00	206.70	3,658
2026-03-19	223.00	223.00	212.00	217.50	209.10	13,166
2026-03-18	225.00	230.00	220.00	225.00	216.31	26,855
2026-03-17	225.00	230.00	220.00	225.00	216.31	22,963
2026-03-16	225.00	226.00	220.00	225.00	216.31	62,902
2026-03-13	225.00	226.25	220.00	225.00	216.31	57,362
2026-03-12	225.00	228.49	225.00	225.00	216.31	38,453
2026-03-11	235.00	240.00	222.00	225.00	216.31	72,292
2026-03-10	235.00	240.00	232.25	235.00	225.92	9,111
2026-03-09	240.00	241.30	230.00	235.00	225.92	67,275
2026-03-06	240.00	250.00	235.00	240.00	230.73	8,960
2026-03-05	240.00	240.00	237.33	240.00	230.73	1,500
2026-03-04	235.00	245.00	230.00	240.00	230.73	29,286
2026-03-03	242.00	242.00	230.00	235.00	225.92	199,164
2026-03-02	255.00	260.00	240.00	245.00	235.54	79,741
2026-02-27	255.00	260.00	250.00	255.00	245.15	19,223
2026-02-26	255.00	257.40	250.00	255.00	245.15	10,965
2026-02-25	255.00	257.40	252.55	255.00	245.15	15,729
2026-02-24	257.50	265.00	250.00	255.00	245.15	52,609
2026-02-23	253.00	265.00	253.00	257.50	247.55	15,273
2026-02-20	254.00	255.00	243.50	252.50	242.75	49,298
2026-02-19	255.00	260.00	250.40	254.00	244.19	22,103
2026-02-18	262.50	270.00	250.00	255.00	245.15	63,253
2026-02-17	265.00	270.00	255.00	262.50	252.36	22,617
2026-02-16	275.00	280.00	260.00	269.90	259.48	25,242
2026-02-13	275.00	278.50	270.50	275.00	264.38	38,557
2026-02-12	267.50	285.00	265.00	275.00	264.38	143,254
2026-02-11	250.00	275.00	245.00	270.00	259.57	109,708
2026-02-10	239.50	255.00	239.50	250.00	240.34	99,982
2026-02-09	235.00	243.90	230.00	240.00	230.73	188,819
2026-02-06	235.00	235.00	233.50	235.00	225.92	411
2026-02-05	237.50	237.50	230.00	235.00	225.92	51,211
2026-02-04	241.75	241.75	236.00	237.50	228.33	46,301
2026-02-03	240.00	245.00	235.00	238.00	228.81	50,825

← NewerPage 3 of 5 · 243 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.