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 |
Page 1 of 1 · 21 trading days
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.