Virgin Wines UK (VINO) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Virgin Wines UK

Date Open High Low Close* Volume
14/05/2024 48.00p 50.00p 46.00p 46.00p 3378
13/05/2024 48.00p 48.00p 45.11p 48.00p 27233
10/05/2024 48.00p 48.00p 48.00p 48.00p 1425
09/05/2024 48.00p 48.00p 46.25p 48.00p 159
08/05/2024 48.00p 49.92p 46.00p 46.00p 20682
07/05/2024 48.00p 49.92p 46.00p 48.00p 13675
03/05/2024 48.00p 49.92p 46.20p 48.00p 6493
02/05/2024 48.00p 48.00p 46.00p 48.00p 6000
01/05/2024 48.00p 48.40p 46.00p 48.00p 2778
30/04/2024 48.00p 48.00p 46.00p 48.00p 634
29/04/2024 48.00p 50.00p 46.00p 48.00p 11260
26/04/2024 48.00p 48.00p 46.20p 48.00p 443
25/04/2024 48.00p 49.50p 46.50p 48.00p 10627
24/04/2024 48.00p 49.92p 46.00p 48.00p 10832
23/04/2024 48.00p 49.92p 48.00p 48.00p 21
22/04/2024 48.00p 49.92p 48.00p 48.00p 90
19/04/2024 48.00p 50.00p 46.00p 48.00p 22834
18/04/2024 48.00p 48.00p 46.75p 48.00p 263
17/04/2024 48.00p 49.92p 46.50p 48.00p 16776
16/04/2024 47.50p 47.50p 46.75p 47.50p 2301
15/04/2024 48.00p 48.00p 46.00p 47.50p 16647
12/04/2024 48.00p 50.00p 45.00p 45.00p 14665
11/04/2024 48.00p 50.00p 46.08p 48.00p 2658
10/04/2024 48.00p 49.92p 46.08p 48.00p 54
09/04/2024 46.50p 50.00p 45.00p 48.00p 75187
08/04/2024 46.50p 48.00p 45.00p 46.50p 1256
05/04/2024 46.50p 47.94p 46.50p 46.50p 4
04/04/2024 43.50p 48.00p 43.02p 46.50p 46455
03/04/2024 42.50p 43.98p 42.35p 43.50p 19910
02/04/2024 41.50p 42.85p 41.50p 42.50p 17734
28/03/2024 41.50p 43.00p 40.00p 41.50p 6840
27/03/2024 41.50p 43.00p 41.50p 41.50p 15195
26/03/2024 41.50p 43.00p 40.06p 41.40p 226446
25/03/2024 38.50p 42.94p 37.00p 41.50p 26589
22/03/2024 38.00p 39.00p 37.00p 38.00p 3226
21/03/2024 38.00p 39.00p 38.00p 38.00p 40
20/03/2024 38.00p 38.00p 38.00p 38.00p 2996
19/03/2024 38.00p 39.00p 37.00p 38.00p 24966
18/03/2024 38.00p 39.00p 36.00p 39.00p 2109
15/03/2024 38.00p 38.96p 38.00p 38.00p 123
14/03/2024 38.00p 38.96p 37.50p 38.00p 11659
13/03/2024 38.00p 38.96p 37.85p 38.00p 2264
12/03/2024 38.00p 38.96p 37.66p 38.00p 855
11/03/2024 38.00p 38.96p 37.66p 38.00p 5198
08/03/2024 38.00p 38.96p 38.00p 38.00p 480
07/03/2024 37.50p 39.00p 37.00p 38.00p 19630
06/03/2024 37.50p 38.94p 37.50p 37.50p 12
05/03/2024 37.50p 38.25p 36.00p 37.50p 15555
04/03/2024 37.50p 38.25p 37.40p 37.50p 8463
01/03/2024 37.50p 37.50p 37.50p 37.50p 7462
29/02/2024 37.50p 39.00p 37.30p 37.50p 11570
28/02/2024 37.50p 38.94p 37.30p 37.50p 6502
27/02/2024 37.50p 38.80p 37.21p 38.80p 3166
26/02/2024 37.50p 37.50p 37.10p 37.50p 1380
23/02/2024 37.50p 39.00p 37.10p 37.50p 12151
22/02/2024 37.50p 37.50p 37.00p 37.50p 6523
21/02/2024 37.50p 37.50p 37.50p 37.50p 1229
20/02/2024 37.50p 38.00p 37.50p 37.50p 0
19/02/2024 37.50p 37.50p 36.78p 37.50p 1268
16/02/2024 37.50p 38.94p 35.20p 37.50p 3684
15/02/2024 37.50p 38.94p 37.00p 37.50p 106609
14/02/2024 37.50p 37.50p 36.75p 37.50p 2087
13/02/2024 37.50p 39.00p 36.33p 37.50p 46569
12/02/2024 37.50p 39.00p 35.20p 35.20p 386
09/02/2024 37.50p 37.50p 36.22p 37.50p 18313
08/02/2024 37.50p 37.50p 36.00p 37.50p 103
07/02/2024 37.50p 38.00p 37.50p 37.50p 0
06/02/2024 37.50p 39.00p 36.00p 37.50p 12773
05/02/2024 38.00p 38.00p 34.60p 34.60p 100400
02/02/2024 38.00p 38.00p 37.00p 38.00p 36316
01/02/2024 38.00p 38.00p 37.04p 38.00p 418
31/01/2024 38.00p 39.00p 37.00p 38.00p 1159
30/01/2024 38.00p 38.90p 37.04p 38.00p 4040
29/01/2024 38.00p 38.00p 37.04p 38.00p 13000
26/01/2024 38.00p 38.96p 37.22p 38.00p 3157
25/01/2024 38.00p 39.80p 37.50p 39.80p 14638
24/01/2024 37.50p 40.00p 37.04p 38.00p 18164
23/01/2024 37.50p 38.00p 36.00p 37.50p 1703627
22/01/2024 38.50p 39.00p 36.45p 38.00p 560056
19/01/2024 38.00p 38.00p 37.04p 38.00p 7635
18/01/2024 38.00p 38.00p 37.00p 38.00p 58313
17/01/2024 38.00p 38.00p 37.30p 38.00p 5
16/01/2024 38.00p 38.00p 37.00p 38.00p 9710
15/01/2024 38.00p 39.00p 37.00p 38.00p 383
12/01/2024 38.00p 38.00p 34.40p 34.40p 1954
11/01/2024 38.00p 38.00p 34.40p 38.00p 11789
10/01/2024 38.00p 38.20p 37.14p 38.00p 2710
09/01/2024 38.00p 38.00p 37.50p 38.00p 57830
08/01/2024 38.00p 38.20p 38.00p 38.00p 0
05/01/2024 38.50p 39.00p 38.20p 38.20p 1280
04/01/2024 38.50p 38.88p 38.15p 38.50p 45600
03/01/2024 38.50p 39.00p 38.10p 38.50p 281000
02/01/2024 38.50p 38.70p 37.20p 38.50p 4995
29/12/2023 36.50p 38.90p 36.50p 38.50p 6768
28/12/2023 36.50p 38.00p 35.00p 36.50p 16636
27/12/2023 36.50p 38.00p 36.50p 36.50p 23015
22/12/2023 36.50p 40.00p 35.00p 36.50p 1197
21/12/2023 36.50p 39.60p 36.00p 36.50p 65608
20/12/2023 36.50p 38.00p 35.00p 38.00p 605
19/12/2023 37.50p 38.00p 35.00p 35.00p 29558
18/12/2023 37.50p 40.00p 35.00p 37.50p 30449
15/12/2023 37.50p 37.50p 36.89p 37.50p 20814
14/12/2023 38.00p 39.00p 35.00p 37.50p 11697
13/12/2023 38.50p 40.00p 36.00p 38.00p 2530
12/12/2023 38.50p 39.25p 38.50p 38.50p 0
11/12/2023 38.50p 38.50p 36.00p 38.50p 36182
08/12/2023 38.50p 38.50p 37.00p 38.50p 188523
07/12/2023 38.50p 38.50p 37.50p 38.50p 14553
06/12/2023 38.50p 39.85p 38.50p 38.50p 5819
05/12/2023 38.50p 38.50p 37.45p 38.50p 140
04/12/2023 38.50p 39.00p 37.10p 38.50p 2331
01/12/2023 38.50p 39.75p 37.50p 38.50p 24232
30/11/2023 38.50p 40.00p 37.00p 38.50p 15040
29/11/2023 38.50p 38.61p 38.50p 38.50p 8089
28/11/2023 38.50p 40.00p 36.00p 38.50p 5636
27/11/2023 38.50p 40.00p 38.50p 38.50p 575
24/11/2023 38.00p 40.00p 38.00p 38.50p 12531
23/11/2023 38.00p 39.00p 38.00p 38.00p 10000
22/11/2023 38.00p 38.00p 37.00p 38.00p 2
21/11/2023 38.00p 39.00p 37.00p 38.00p 63
20/11/2023 38.00p 39.00p 37.25p 38.00p 10296
17/11/2023 38.00p 40.20p 38.00p 38.00p 46417
16/11/2023 36.00p 38.00p 36.00p 38.00p 24211
15/11/2023 36.00p 36.04p 36.00p 36.00p 907
14/11/2023 36.00p 37.00p 36.00p 36.00p 53197
13/11/2023 36.00p 36.44p 36.00p 36.00p 1031
10/11/2023 36.00p 36.48p 35.80p 36.00p 54791
09/11/2023 36.00p 36.48p 35.60p 36.00p 127136
08/11/2023 35.50p 37.00p 35.50p 36.00p 152
07/11/2023 35.00p 37.00p 32.00p 37.00p 82770
06/11/2023 35.00p 35.00p 33.50p 35.00p 89
03/11/2023 35.00p 35.00p 33.50p 35.00p 4184
02/11/2023 35.00p 37.00p 33.00p 35.00p 300
01/11/2023 35.00p 35.67p 35.00p 35.00p 0
31/10/2023 35.00p 35.67p 35.00p 35.00p 0
30/10/2023 35.00p 35.96p 33.50p 35.00p 6544
27/10/2023 35.00p 35.00p 34.00p 35.00p 5000
26/10/2023 36.00p 36.00p 34.00p 35.00p 13940
25/10/2023 41.00p 41.00p 34.00p 36.00p 520957
24/10/2023 41.00p 41.00p 41.00p 41.00p 0
23/10/2023 41.00p 41.00p 40.00p 41.00p 1351
20/10/2023 41.00p 41.00p 40.00p 41.00p 3821
19/10/2023 41.00p 41.00p 40.00p 41.00p 5116
18/10/2023 41.00p 41.00p 40.00p 41.00p 5607
17/10/2023 43.00p 43.00p 40.00p 41.00p 10453
16/10/2023 43.00p 44.60p 41.04p 43.00p 135
13/10/2023 43.50p 43.50p 42.00p 43.00p 3640
12/10/2023 43.50p 43.50p 42.00p 43.50p 8336
11/10/2023 43.50p 43.50p 43.50p 43.50p 0
10/10/2023 43.50p 43.50p 42.00p 43.50p 8845
09/10/2023 43.50p 43.50p 42.15p 43.50p 3409
06/10/2023 44.50p 44.50p 42.00p 43.50p 475634
05/10/2023 45.50p 45.50p 43.00p 44.50p 14527
04/10/2023 46.00p 47.00p 45.00p 45.50p 26239
03/10/2023 47.00p 47.00p 45.00p 46.00p 15346
02/10/2023 47.00p 48.00p 46.25p 47.00p 2702
29/09/2023 47.00p 47.00p 47.00p 47.00p 0
28/09/2023 47.00p 47.00p 46.25p 46.60p 2399
27/09/2023 47.00p 47.00p 46.25p 47.00p 20
26/09/2023 47.00p 48.00p 46.00p 47.00p 4
25/09/2023 46.50p 47.00p 46.25p 47.00p 682
22/09/2023 46.50p 47.00p 46.25p 46.50p 7505
21/09/2023 50.00p 50.94p 45.00p 46.50p 115700
20/09/2023 52.50p 54.00p 51.00p 51.50p 53686
19/09/2023 52.50p 54.00p 51.00p 52.50p 3733
18/09/2023 52.50p 54.00p 52.50p 52.50p 69
15/09/2023 52.50p 54.00p 52.44p 52.50p 13159
14/09/2023 52.50p 54.00p 51.00p 52.50p 5472
13/09/2023 52.50p 54.00p 52.35p 52.50p 9770
12/09/2023 52.50p 54.00p 51.00p 54.00p 8492
11/09/2023 52.50p 54.00p 51.50p 52.50p 904301
08/09/2023 52.50p 53.85p 52.50p 52.50p 6934
07/09/2023 52.50p 54.00p 51.00p 52.50p 7408
06/09/2023 52.00p 54.00p 51.00p 52.50p 9807
05/09/2023 47.00p 54.98p 46.00p 52.00p 58140
04/09/2023 47.00p 48.00p 47.00p 47.00p 2263
01/09/2023 46.50p 50.00p 46.00p 47.00p 38579
31/08/2023 46.50p 48.00p 46.50p 46.50p 3182
30/08/2023 46.00p 48.00p 45.00p 47.00p 7991
29/08/2023 44.00p 48.50p 44.00p 46.00p 37762
25/08/2023 44.50p 45.00p 44.00p 44.50p 275098
24/08/2023 41.50p 46.00p 41.50p 46.00p 39357
23/08/2023 41.00p 42.00p 41.00p 41.50p 603677
22/08/2023 39.50p 41.90p 39.50p 41.00p 7401
21/08/2023 39.50p 40.00p 39.50p 39.50p 125
18/08/2023 39.50p 42.00p 39.50p 42.00p 1702
17/08/2023 39.00p 40.00p 38.00p 39.00p 2711
16/08/2023 39.00p 40.00p 39.00p 39.00p 22
15/08/2023 37.00p 39.90p 37.00p 39.00p 5592
14/08/2023 37.00p 38.89p 36.50p 37.00p 3457
11/08/2023 37.00p 38.00p 37.00p 38.00p 3321
10/08/2023 35.50p 38.00p 35.50p 37.00p 571
09/08/2023 36.50p 38.00p 36.50p 36.50p 1381
08/08/2023 35.50p 38.00p 35.15p 36.50p 4278
07/08/2023 35.50p 37.75p 33.82p 35.50p 163
04/08/2023 35.00p 37.00p 35.00p 35.50p 3264
03/08/2023 35.00p 35.00p 34.40p 35.00p 2682
02/08/2023 34.00p 36.80p 33.00p 35.00p 7467
01/08/2023 34.00p 35.00p 34.00p 34.00p 11511
31/07/2023 32.00p 35.00p 30.00p 34.00p 37914

*Close Price adjusted for both dividends and splits