Winvia Entertainment PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 247.50 | 250.00 | 235.00 | 240.00 | 230.73 | 64,750 |
| 2026-01-30 | 247.50 | 250.00 | 246.00 | 249.00 | 239.38 | 134,817 |
| 2026-01-29 | 239.75 | 250.00 | 239.75 | 249.00 | 239.38 | 578,674 |
| 2026-01-28 | 237.50 | 245.00 | 230.00 | 240.00 | 230.73 | 273,107 |
| 2026-01-27 | 232.50 | 242.75 | 226.50 | 237.50 | 228.33 | 618,492 |
| 2026-01-26 | 225.00 | 230.00 | 220.00 | 225.00 | 216.31 | 177,771 |
| 2026-01-23 | 220.00 | 230.00 | 220.00 | 225.00 | 216.31 | 109,341 |
| 2026-01-22 | 220.00 | 224.00 | 218.10 | 220.00 | 211.50 | 118,087 |
| 2026-01-21 | 215.00 | 224.00 | 215.00 | 220.00 | 211.50 | 73,150 |
| 2026-01-20 | 215.00 | 220.00 | 210.00 | 220.00 | 211.50 | 11,325 |
| 2026-01-19 | 215.00 | 220.00 | 212.50 | 215.00 | 206.70 | 34,111 |
| 2026-01-16 | 212.50 | 220.00 | 210.00 | 215.00 | 206.70 | 78,915 |
| 2026-01-15 | 202.50 | 220.00 | 200.50 | 212.50 | 204.29 | 238,522 |
| 2026-01-14 | 202.50 | 205.00 | 200.00 | 202.50 | 194.68 | 73,261 |
| 2026-01-13 | 205.00 | 205.00 | 200.50 | 202.00 | 194.20 | 163,781 |
| 2026-01-12 | 202.50 | 218.00 | 200.00 | 205.00 | 197.08 | 232,289 |
| 2026-01-09 | 202.50 | 202.50 | 195.00 | 202.50 | 194.68 | 101,488 |
| 2026-01-08 | 202.50 | 208.50 | 195.00 | 202.50 | 194.68 | 1,936 |
| 2026-01-07 | 202.50 | 210.00 | 195.00 | 202.50 | 194.68 | 3,456 |
| 2026-01-06 | 202.50 | 206.25 | 198.00 | 202.50 | 194.68 | 79,245 |
| 2026-01-05 | 202.00 | 202.00 | 195.00 | 198.00 | 190.35 | 97,083 |
| 2026-01-02 | 202.50 | 202.50 | 195.00 | 202.50 | 194.68 | 19,159 |
| 2025-12-31 | 202.50 | 208.50 | 195.00 | 202.50 | 194.68 | 990 |
| 2025-12-30 | 202.50 | 210.00 | 195.00 | 202.50 | 194.68 | 29,526 |
| 2025-12-29 | 205.00 | 210.00 | 195.00 | 202.50 | 194.68 | 146,369 |
| 2025-12-24 | 205.00 | 210.00 | 200.00 | 205.00 | 197.08 | 8,894 |
| 2025-12-23 | 205.00 | 206.87 | 202.10 | 205.00 | 197.08 | 983 |
| 2025-12-22 | 205.00 | 207.20 | 202.00 | 205.00 | 197.08 | 7,650 |
| 2025-12-19 | 205.00 | 207.41 | 205.00 | 205.00 | 197.08 | 1,249 |
| 2025-12-18 | 205.00 | 210.00 | 205.00 | 205.00 | 197.08 | 73,394 |
| 2025-12-17 | 205.00 | 208.50 | 202.00 | 205.00 | 197.08 | 97,819 |
| 2025-12-16 | 205.00 | 208.00 | 204.80 | 205.00 | 197.08 | 55,889 |
| 2025-12-15 | 205.00 | 207.50 | 205.00 | 205.00 | 197.08 | 90,348 |
| 2025-12-12 | 205.00 | 207.20 | 201.00 | 205.00 | 197.08 | 120,123 |
| 2025-12-11 | 202.50 | 208.50 | 200.00 | 205.00 | 197.08 | 199,727 |
| 2025-12-10 | 205.00 | 205.00 | 200.00 | 200.00 | 192.28 | 182,419 |
| 2025-12-09 | 205.00 | 205.00 | 201.00 | 205.00 | 197.08 | 175,774 |
| 2025-12-08 | 197.50 | 215.00 | 197.25 | 205.00 | 197.08 | 668,498 |
| 2025-12-05 | 197.50 | 197.50 | 195.00 | 197.50 | 189.87 | 1,572 |
| 2025-12-04 | 197.50 | 198.00 | 197.50 | 197.50 | 189.87 | 593 |
| 2025-12-03 | 197.50 | 198.40 | 195.00 | 197.50 | 189.87 | 255,603 |
| 2025-12-02 | 197.50 | 197.50 | 195.00 | 197.50 | 189.87 | 2,500 |
| 2025-12-01 | 197.50 | 197.50 | 195.10 | 197.50 | 189.87 | 106 |
| 2025-11-28 | 197.50 | 197.50 | 197.50 | 197.50 | 189.87 | 0 |
| 2025-11-27 | 197.50 | 197.50 | 195.10 | 197.50 | 189.87 | 6 |
| 2025-11-26 | 197.50 | 197.50 | 195.00 | 197.50 | 189.87 | 527,635 |
| 2025-11-25 | 200.00 | 200.00 | 199.50 | 200.00 | 192.28 | 158,182 |
| 2025-11-24 | 205.00 | 205.00 | 200.00 | 205.00 | 197.08 | 15,088 |
| 2025-11-21 | 205.00 | 205.00 | 200.20 | 205.00 | 197.08 | 1 |
| 2025-11-20 | 205.00 | 205.00 | 199.33 | 205.00 | 197.08 | 28,369 |
| 2025-11-19 | 205.00 | 205.00 | 200.20 | 205.00 | 197.08 | 90,014 |
| 2025-11-18 | 205.00 | 205.00 | 200.00 | 205.00 | 197.08 | 247 |
| 2025-11-17 | 208.50 | 208.50 | 199.50 | 205.00 | 197.08 | 286,294 |
| 2025-11-14 | 213.00 | 213.00 | 205.00 | 210.00 | 201.89 | 71,302 |
| 2025-11-13 | 215.00 | 216.50 | 210.00 | 215.00 | 206.70 | 5,025 |
| 2025-11-12 | 215.00 | 216.50 | 210.20 | 215.00 | 206.70 | 461 |
| 2025-11-11 | 215.00 | 220.00 | 210.00 | 215.00 | 206.70 | 27,346 |
| 2025-11-10 | 215.00 | 216.00 | 210.20 | 215.00 | 206.70 | 24,385 |
| 2025-11-07 | 215.00 | 215.00 | 210.00 | 215.00 | 206.70 | 1,706 |
| 2025-11-06 | 216.50 | 216.50 | 209.47 | 215.00 | 206.70 | 9,631 |
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.