Naked Wines (WINE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Naked Wines

Date Open High Low Close* Volume
24/04/2024 52.50p 55.00p 52.40p 54.50p 87013
23/04/2024 55.90p 56.00p 52.68p 53.50p 126514
22/04/2024 55.00p 56.30p 54.06p 54.75p 41643
19/04/2024 54.10p 56.00p 53.50p 53.50p 185959
18/04/2024 57.60p 57.60p 55.00p 55.15p 36175
17/04/2024 55.10p 57.90p 54.00p 54.95p 37421
16/04/2024 56.10p 58.13p 56.00p 56.40p 64681
15/04/2024 58.00p 59.00p 56.10p 58.50p 33545
12/04/2024 58.50p 59.50p 56.70p 57.50p 32078
11/04/2024 58.50p 59.50p 58.50p 58.75p 17938
10/04/2024 56.20p 59.00p 56.20p 59.00p 24672
09/04/2024 58.30p 58.50p 56.20p 58.50p 30270
08/04/2024 56.30p 58.30p 56.10p 57.25p 33970
05/04/2024 56.50p 57.80p 56.40p 57.70p 71479
04/04/2024 57.50p 58.20p 57.40p 57.85p 175799
03/04/2024 57.60p 57.69p 55.60p 57.00p 53437
02/04/2024 57.50p 57.60p 55.00p 57.10p 213493
28/03/2024 55.10p 57.60p 55.10p 56.20p 109345
27/03/2024 56.70p 58.30p 55.44p 57.50p 118994
26/03/2024 56.70p 57.84p 54.60p 57.60p 132726
25/03/2024 57.00p 57.00p 54.55p 56.70p 117718
22/03/2024 54.00p 55.90p 54.00p 55.05p 412513
21/03/2024 55.90p 58.20p 53.10p 54.75p 57782
20/03/2024 57.90p 57.90p 50.90p 55.45p 547649
19/03/2024 57.90p 58.90p 50.00p 50.90p 424008
18/03/2024 60.80p 62.40p 56.00p 57.20p 343107
15/03/2024 62.00p 63.00p 62.00p 62.00p 22574
14/03/2024 62.00p 64.90p 62.00p 63.50p 11260
13/03/2024 64.10p 65.90p 62.40p 62.70p 45178
12/03/2024 65.50p 66.00p 64.00p 64.00p 201823
11/03/2024 65.00p 65.80p 64.00p 65.20p 241038
08/03/2024 64.50p 65.73p 63.00p 65.00p 323303
07/03/2024 65.50p 66.97p 64.50p 64.50p 240047
06/03/2024 66.00p 66.10p 64.20p 65.00p 168742
05/03/2024 65.00p 68.00p 63.95p 65.00p 306367
04/03/2024 64.20p 66.20p 63.40p 65.80p 219111
01/03/2024 67.00p 68.00p 64.37p 64.40p 25785
29/02/2024 60.90p 67.00p 58.10p 67.00p 241033
28/02/2024 58.80p 63.00p 58.10p 61.00p 17734
27/02/2024 58.00p 63.80p 58.00p 60.00p 87438
26/02/2024 64.90p 64.90p 58.10p 58.10p 180592
23/02/2024 66.10p 68.00p 62.10p 62.10p 114273
22/02/2024 71.90p 71.90p 66.00p 66.00p 184315
21/02/2024 72.00p 73.00p 69.60p 70.10p 285672
20/02/2024 72.00p 73.61p 72.00p 73.20p 109708
19/02/2024 72.60p 74.16p 72.00p 72.70p 164607
16/02/2024 72.50p 74.25p 71.60p 73.50p 120867
15/02/2024 71.30p 76.00p 71.30p 74.00p 452520
14/02/2024 73.80p 76.00p 71.30p 72.70p 91044
13/02/2024 73.90p 74.00p 70.10p 72.00p 353566
12/02/2024 70.00p 77.90p 69.50p 70.10p 351741
09/02/2024 69.00p 73.68p 68.00p 70.20p 964806
08/02/2024 66.10p 68.90p 66.00p 67.00p 213610
07/02/2024 66.00p 66.80p 63.56p 65.80p 116795
06/02/2024 63.00p 69.00p 63.00p 67.20p 122954
05/02/2024 63.00p 65.00p 63.00p 65.00p 55893
02/02/2024 63.00p 66.00p 63.00p 63.40p 79355
01/02/2024 66.00p 67.90p 66.00p 67.50p 7463
31/01/2024 67.90p 67.90p 64.00p 65.20p 26142
30/01/2024 65.80p 69.00p 62.20p 69.00p 93779
29/01/2024 66.60p 68.00p 63.40p 66.10p 77522
26/01/2024 67.00p 69.21p 65.00p 65.00p 650371
25/01/2024 69.00p 69.00p 67.00p 67.70p 243485
24/01/2024 64.40p 68.00p 63.10p 67.50p 278267
23/01/2024 60.50p 66.00p 59.29p 66.00p 698403
22/01/2024 59.00p 63.10p 55.10p 63.10p 2795330
19/01/2024 56.10p 59.43p 56.00p 59.00p 534880
18/01/2024 52.00p 58.00p 52.00p 55.70p 1112952
17/01/2024 52.00p 54.62p 51.50p 52.00p 107187
16/01/2024 53.30p 54.90p 53.00p 53.40p 50990
15/01/2024 54.00p 56.90p 53.00p 53.50p 39067
12/01/2024 55.40p 56.00p 53.00p 53.00p 33989
11/01/2024 57.10p 57.10p 53.10p 53.60p 65314
10/01/2024 56.00p 57.49p 53.00p 57.10p 50161
09/01/2024 56.30p 59.01p 53.10p 53.50p 161360
08/01/2024 56.00p 58.55p 56.00p 56.10p 109418
05/01/2024 60.00p 60.00p 55.00p 55.50p 204755
04/01/2024 54.20p 60.00p 54.00p 60.00p 259263
03/01/2024 57.00p 57.00p 54.00p 56.50p 36786
02/01/2024 52.30p 57.00p 52.10p 57.00p 103651
29/12/2023 57.00p 57.00p 52.10p 55.00p 104173
28/12/2023 60.00p 60.00p 56.10p 57.00p 57701
27/12/2023 56.50p 59.00p 56.50p 57.00p 143029
22/12/2023 57.50p 61.00p 57.50p 61.00p 33331
21/12/2023 57.00p 61.00p 56.90p 57.40p 361189
20/12/2023 53.50p 56.80p 53.20p 56.70p 87009
19/12/2023 53.40p 55.30p 52.10p 53.30p 165301
18/12/2023 47.75p 53.04p 47.08p 51.10p 519950
15/12/2023 43.00p 47.85p 41.00p 47.85p 1610134
14/12/2023 39.70p 43.00p 39.70p 43.00p 210863
13/12/2023 41.00p 42.00p 40.00p 42.00p 138540
12/12/2023 41.05p 41.85p 39.85p 41.00p 388583
11/12/2023 38.95p 41.80p 38.95p 39.65p 508990
08/12/2023 36.75p 40.80p 35.40p 38.00p 598144
07/12/2023 35.00p 35.85p 33.35p 35.85p 1686527
06/12/2023 35.00p 35.00p 34.00p 35.00p 76147
05/12/2023 34.00p 35.00p 33.05p 35.00p 106625
04/12/2023 34.50p 35.00p 33.05p 34.00p 22960
01/12/2023 35.55p 35.55p 33.05p 34.40p 473456
30/11/2023 34.00p 35.60p 33.37p 35.60p 142241
29/11/2023 33.20p 34.75p 31.95p 33.75p 595500
28/11/2023 33.05p 34.06p 31.65p 31.90p 327129
27/11/2023 35.00p 35.95p 33.25p 33.65p 837956
24/11/2023 35.70p 37.00p 35.00p 35.00p 110759
23/11/2023 37.65p 38.00p 35.00p 35.00p 187497
22/11/2023 40.05p 41.04p 38.00p 38.70p 270359
21/11/2023 39.20p 40.40p 37.00p 40.00p 3138042
20/11/2023 36.85p 39.88p 36.85p 39.00p 785017
17/11/2023 35.50p 37.95p 35.00p 36.50p 854051
16/11/2023 32.95p 35.40p 31.75p 34.50p 971823
15/11/2023 29.95p 32.90p 29.05p 31.35p 1714161
14/11/2023 29.70p 30.00p 28.55p 30.00p 1047124
13/11/2023 29.75p 29.75p 27.90p 29.75p 348713
10/11/2023 29.50p 30.00p 28.40p 28.65p 815980
09/11/2023 28.00p 31.50p 27.15p 29.35p 660532
08/11/2023 29.70p 30.00p 26.50p 28.50p 2262949
07/11/2023 35.00p 36.00p 28.00p 28.90p 4099968
06/11/2023 45.00p 46.95p 45.00p 45.00p 17347
03/11/2023 46.00p 46.75p 45.25p 45.50p 138451
02/11/2023 45.65p 46.68p 43.05p 45.85p 50263
01/11/2023 44.95p 45.95p 43.60p 43.88p 337824
31/10/2023 45.00p 45.60p 43.05p 44.35p 26719
30/10/2023 44.00p 46.00p 43.00p 43.00p 116332
27/10/2023 44.00p 45.80p 43.00p 43.00p 384813
26/10/2023 45.00p 45.95p 43.00p 44.00p 82260
25/10/2023 45.00p 46.05p 43.00p 43.00p 104571
24/10/2023 45.00p 46.00p 44.25p 45.52p 208859
23/10/2023 44.00p 46.00p 43.25p 45.80p 127277
20/10/2023 44.20p 45.85p 43.55p 44.00p 554789
19/10/2023 46.05p 47.95p 44.00p 44.00p 141251
18/10/2023 47.40p 48.50p 46.15p 46.15p 62530
17/10/2023 48.00p 48.43p 47.05p 47.50p 53995
16/10/2023 47.25p 48.75p 47.25p 48.10p 114002
13/10/2023 48.00p 49.00p 47.25p 48.90p 201706
12/10/2023 50.00p 52.00p 48.00p 48.00p 119027
11/10/2023 49.05p 51.90p 49.05p 49.50p 49612
10/10/2023 51.90p 52.00p 49.30p 51.00p 47092
09/10/2023 50.00p 52.00p 49.05p 51.00p 386835
06/10/2023 50.00p 52.00p 48.05p 51.40p 338783
05/10/2023 49.25p 52.90p 48.00p 48.50p 2716934
04/10/2023 50.80p 54.00p 48.00p 49.20p 487056
03/10/2023 56.10p 56.48p 53.00p 54.00p 166543
02/10/2023 57.80p 57.90p 56.10p 57.00p 24003
29/09/2023 57.10p 58.90p 56.00p 56.00p 176212
28/09/2023 57.00p 59.00p 56.00p 57.50p 102266
27/09/2023 57.10p 58.70p 56.10p 56.50p 147027
26/09/2023 59.00p 59.00p 55.80p 55.80p 82851
25/09/2023 57.10p 59.60p 57.10p 59.00p 85672
22/09/2023 58.50p 59.90p 57.04p 58.20p 290926
21/09/2023 58.10p 61.29p 57.20p 57.20p 334663
20/09/2023 62.20p 64.90p 57.70p 58.00p 281912
19/09/2023 65.00p 68.37p 62.20p 62.20p 999433
18/09/2023 68.10p 70.90p 67.60p 70.00p 239073
15/09/2023 68.00p 70.37p 68.00p 69.00p 176872
14/09/2023 69.90p 70.00p 68.10p 68.50p 183582
13/09/2023 70.00p 72.00p 68.50p 69.50p 111550
12/09/2023 69.50p 70.00p 68.74p 70.00p 69929
11/09/2023 71.00p 71.00p 69.00p 69.50p 62635
08/09/2023 71.50p 72.00p 69.70p 70.70p 245513
07/09/2023 71.00p 72.00p 70.17p 71.50p 103596
06/09/2023 71.00p 71.00p 70.03p 71.00p 80578
05/09/2023 72.00p 72.60p 70.06p 71.10p 134765
04/09/2023 70.50p 71.00p 70.00p 70.50p 231757
01/09/2023 68.90p 71.00p 68.00p 71.00p 159879
31/08/2023 65.50p 69.50p 64.98p 69.50p 203992
30/08/2023 64.10p 66.90p 64.00p 66.00p 64367
29/08/2023 63.00p 65.20p 63.00p 65.20p 697168
25/08/2023 63.50p 65.00p 62.57p 64.50p 332495
24/08/2023 60.10p 65.00p 60.00p 64.80p 803508
23/08/2023 67.30p 70.80p 60.00p 60.00p 221434
22/08/2023 70.00p 70.23p 66.50p 66.50p 96462
21/08/2023 70.90p 72.52p 70.00p 70.50p 151221
18/08/2023 70.80p 72.00p 70.80p 70.80p 35093
17/08/2023 72.20p 74.00p 71.00p 72.00p 311152
16/08/2023 72.00p 73.00p 70.80p 72.00p 68688
15/08/2023 71.00p 72.00p 69.27p 71.20p 189311
14/08/2023 70.80p 72.00p 68.00p 71.10p 71667
11/08/2023 67.00p 70.80p 67.00p 70.80p 82367
10/08/2023 70.00p 70.00p 67.10p 67.45p 22837
09/08/2023 67.90p 70.00p 66.77p 69.00p 62809
08/08/2023 70.00p 72.10p 66.87p 67.90p 168296
07/08/2023 73.00p 73.00p 70.30p 70.30p 31961
04/08/2023 70.00p 73.00p 70.00p 73.00p 39448
03/08/2023 70.00p 73.00p 68.00p 68.00p 78182
02/08/2023 72.00p 74.76p 70.00p 70.50p 102176
01/08/2023 74.60p 77.00p 72.00p 72.00p 45729
31/07/2023 72.70p 76.40p 72.70p 74.50p 343275
28/07/2023 72.70p 76.80p 72.70p 72.70p 57942
27/07/2023 74.10p 77.00p 73.40p 75.00p 193938
26/07/2023 76.00p 76.90p 72.61p 76.80p 149781
25/07/2023 76.00p 79.00p 74.30p 74.80p 297462
24/07/2023 74.70p 77.00p 73.80p 77.00p 174165
21/07/2023 73.40p 77.70p 72.70p 75.40p 97539
20/07/2023 76.70p 77.60p 76.70p 77.00p 156886
19/07/2023 76.00p 78.40p 76.00p 78.30p 102119
18/07/2023 77.10p 78.50p 75.00p 78.50p 51517
17/07/2023 72.00p 79.00p 72.00p 79.00p 368170
14/07/2023 73.70p 73.70p 72.50p 72.50p 103065
13/07/2023 76.00p 77.90p 72.68p 73.70p 267222
12/07/2023 79.20p 80.90p 74.38p 75.00p 375034

*Close Price adjusted for both dividends and splits