Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/12/2025 72.00p 72.70p 72.00p 72.00p 123496
23/12/2025 73.00p 74.00p 70.00p 72.00p 1210428
22/12/2025 70.20p 73.80p 70.02p 72.60p 155439
19/12/2025 71.40p 72.80p 68.40p 68.40p 249182
18/12/2025 69.40p 72.00p 69.00p 69.00p 301484
17/12/2025 67.20p 69.80p 65.20p 66.40p 411753
16/12/2025 68.20p 69.80p 65.66p 67.00p 199343
15/12/2025 68.00p 70.00p 65.83p 66.00p 212603
12/12/2025 68.70p 70.80p 68.18p 70.00p 417403
11/12/2025 70.00p 71.40p 68.00p 68.00p 200055
10/12/2025 72.20p 74.60p 70.00p 70.00p 84748
09/12/2025 71.00p 74.60p 71.00p 73.20p 114879
08/12/2025 72.20p 74.80p 71.00p 71.60p 125293
05/12/2025 74.60p 74.80p 72.20p 74.80p 71994
04/12/2025 74.60p 74.80p 72.57p 74.60p 37461
03/12/2025 72.00p 75.80p 71.42p 74.80p 40797
02/12/2025 75.40p 75.40p 71.00p 74.00p 29060
01/12/2025 73.40p 75.60p 70.80p 75.60p 91022
28/11/2025 73.00p 73.60p 70.80p 73.20p 47028
27/11/2025 71.40p 73.60p 71.40p 71.40p 28458
26/11/2025 70.80p 75.60p 70.80p 72.20p 44185
25/11/2025 70.60p 74.40p 70.60p 71.00p 37557
24/11/2025 72.80p 75.40p 70.80p 72.00p 12856
21/11/2025 72.00p 76.00p 71.60p 73.00p 115413
20/11/2025 74.00p 75.16p 71.83p 73.00p 40409
19/11/2025 72.60p 73.44p 71.60p 72.80p 66913
18/11/2025 70.80p 72.80p 69.60p 71.60p 42843
17/11/2025 72.60p 72.80p 70.60p 72.80p 9086
14/11/2025 69.00p 73.00p 68.94p 73.00p 53624
13/11/2025 69.00p 72.60p 69.00p 69.60p 26037
12/11/2025 70.20p 73.40p 69.00p 69.40p 87547
11/11/2025 71.00p 71.40p 69.20p 70.80p 65316
10/11/2025 70.00p 73.80p 69.00p 71.00p 129185
07/11/2025 71.00p 73.20p 69.95p 71.40p 182205
06/11/2025 74.80p 74.80p 69.49p 72.00p 119840
05/11/2025 70.20p 75.00p 68.20p 75.00p 335562
04/11/2025 72.00p 76.40p 68.42p 70.20p 176214
03/11/2025 74.60p 78.00p 72.00p 72.00p 62045
31/10/2025 77.00p 77.00p 74.60p 75.40p 52142
30/10/2025 79.00p 80.20p 75.00p 75.00p 63864
29/10/2025 81.00p 81.00p 77.80p 77.80p 58053
28/10/2025 81.20p 84.80p 78.00p 81.00p 110420
27/10/2025 82.80p 84.00p 80.00p 81.00p 207852
24/10/2025 80.00p 81.80p 78.40p 81.00p 221639
23/10/2025 79.00p 80.00p 76.74p 79.00p 197342
22/10/2025 77.00p 79.79p 75.40p 78.20p 36152
21/10/2025 73.80p 81.60p 72.64p 80.00p 219259
20/10/2025 75.00p 76.00p 72.00p 72.00p 448453
17/10/2025 73.00p 77.00p 73.00p 77.00p 102517
16/10/2025 74.00p 75.40p 72.00p 74.60p 38635
15/10/2025 71.00p 74.40p 71.00p 72.00p 55762
14/10/2025 73.00p 75.40p 71.00p 72.60p 32277
13/10/2025 70.00p 75.40p 67.01p 75.00p 515578
10/10/2025 71.80p 72.80p 69.00p 70.00p 110236
09/10/2025 72.80p 74.00p 70.00p 71.90p 121802
08/10/2025 72.00p 74.60p 69.20p 71.20p 429564
07/10/2025 75.20p 79.80p 70.00p 70.00p 348737
06/10/2025 81.00p 81.00p 76.20p 77.20p 82678
03/10/2025 75.60p 80.60p 75.00p 79.00p 90066
02/10/2025 74.20p 78.98p 74.20p 74.80p 14019
01/10/2025 78.00p 78.80p 74.60p 76.60p 52391
30/09/2025 78.00p 79.80p 74.00p 77.00p 157370
29/09/2025 79.60p 81.20p 74.80p 75.40p 133870
26/09/2025 80.60p 84.40p 79.41p 81.00p 14709
25/09/2025 81.00p 84.40p 80.21p 81.60p 21959
24/09/2025 82.00p 83.05p 79.20p 82.80p 91738
23/09/2025 81.80p 81.80p 79.40p 80.40p 100774
22/09/2025 76.00p 81.00p 73.80p 81.00p 220891
19/09/2025 68.80p 77.60p 68.40p 76.00p 383495
18/09/2025 76.80p 80.20p 70.40p 70.40p 271309
17/09/2025 78.00p 81.80p 77.00p 77.00p 39495
16/09/2025 79.00p 79.00p 79.00p 78.80p 52437
15/09/2025 79.00p 81.78p 78.60p 79.00p 127926
12/09/2025 79.20p 82.40p 79.20p 80.00p 25632
11/09/2025 79.00p 84.00p 79.00p 79.00p 61626
10/09/2025 79.00p 84.00p 77.20p 84.00p 644028
09/09/2025 84.60p 89.00p 78.28p 82.40p 622202
08/09/2025 85.40p 89.00p 84.40p 84.20p 81584
05/09/2025 85.00p 87.80p 84.20p 85.40p 80582
04/09/2025 85.60p 87.80p 85.40p 85.40p 26185
03/09/2025 85.00p 90.00p 84.87p 85.60p 45559
02/09/2025 89.80p 91.60p 84.80p 86.00p 629110
01/09/2025 91.00p 93.00p 89.59p 89.60p 576072
29/08/2025 91.20p 92.00p 89.60p 91.00p 347616
28/08/2025 90.80p 93.20p 88.20p 91.00p 292384
27/08/2025 90.00p 93.00p 89.00p 89.00p 112208
26/08/2025 88.00p 92.40p 84.80p 92.40p 599809
22/08/2025 87.60p 90.00p 85.80p 89.00p 93543
21/08/2025 86.40p 88.00p 85.00p 88.00p 170086
20/08/2025 85.00p 87.80p 84.00p 84.00p 283227
19/08/2025 84.00p 88.00p 82.70p 84.40p 565085
18/08/2025 80.00p 86.00p 80.00p 82.60p 3301080
15/08/2025 80.00p 80.80p 78.33p 80.00p 53532
14/08/2025 80.00p 81.40p 77.60p 80.40p 63670
13/08/2025 80.80p 81.90p 77.00p 81.20p 251299
12/08/2025 78.60p 81.00p 77.00p 80.80p 119395
11/08/2025 76.00p 80.00p 76.00p 79.00p 161205
08/08/2025 77.20p 77.80p 74.60p 75.40p 209844
07/08/2025 78.80p 80.00p 74.20p 77.00p 240554
06/08/2025 80.00p 81.49p 77.00p 79.00p 1046334
05/08/2025 78.00p 82.60p 77.00p 77.60p 476515
04/08/2025 77.00p 78.80p 72.20p 78.00p 98546
01/08/2025 77.00p 77.00p 72.60p 76.00p 22046
31/07/2025 77.00p 77.20p 75.00p 77.00p 27499
30/07/2025 77.00p 77.00p 73.20p 76.80p 19995
29/07/2025 76.80p 77.60p 72.20p 77.60p 97877
28/07/2025 76.40p 78.00p 74.20p 75.60p 73830
25/07/2025 76.40p 78.00p 76.40p 76.40p 33317
24/07/2025 75.00p 77.89p 74.40p 77.00p 74339
23/07/2025 73.80p 78.40p 72.20p 78.00p 120640
22/07/2025 74.20p 74.40p 72.00p 72.00p 58986
21/07/2025 72.00p 76.00p 72.00p 76.00p 45776
18/07/2025 73.00p 75.20p 72.00p 73.40p 109793
17/07/2025 75.40p 75.60p 72.40p 72.60p 34501
16/07/2025 75.00p 75.40p 72.97p 75.40p 47363
15/07/2025 74.00p 75.40p 73.00p 75.40p 10577
14/07/2025 74.00p 75.80p 72.20p 74.00p 21252
11/07/2025 72.00p 74.00p 72.00p 74.00p 95707
10/07/2025 72.20p 75.60p 72.20p 72.20p 4533
09/07/2025 75.80p 76.00p 73.00p 76.00p 17635
08/07/2025 75.20p 75.80p 72.20p 74.00p 92756
07/07/2025 75.00p 75.80p 72.00p 73.00p 14316
04/07/2025 73.00p 75.99p 72.00p 75.00p 71620
03/07/2025 72.00p 74.80p 70.30p 71.60p 123047
02/07/2025 72.00p 73.80p 70.00p 71.00p 53186
01/07/2025 74.80p 78.40p 68.80p 71.40p 143038
30/06/2025 75.80p 78.40p 73.00p 78.40p 41563
27/06/2025 76.20p 77.34p 74.00p 74.00p 62090
26/06/2025 81.60p 81.60p 76.20p 76.20p 116196
25/06/2025 81.60p 82.60p 80.40p 81.60p 37668
24/06/2025 82.80p 83.00p 80.20p 82.60p 29751
23/06/2025 84.00p 84.00p 78.00p 80.80p 346059
20/06/2025 85.00p 85.00p 80.00p 82.20p 88859
19/06/2025 85.00p 85.00p 83.80p 85.00p 20432
18/06/2025 87.00p 89.00p 83.80p 85.00p 166387
17/06/2025 88.80p 89.00p 87.40p 89.00p 48857
16/06/2025 88.00p 89.00p 88.00p 89.00p 112845
13/06/2025 87.00p 89.60p 85.20p 89.00p 71594
12/06/2025 89.00p 91.18p 87.09p 89.00p 75585
11/06/2025 89.60p 92.00p 88.20p 89.20p 107958
10/06/2025 94.00p 95.00p 89.00p 91.60p 208937
09/06/2025 92.20p 94.80p 89.20p 93.60p 91105
06/06/2025 90.40p 95.00p 89.20p 92.00p 149287
05/06/2025 89.80p 93.00p 86.20p 92.00p 162194
04/06/2025 91.00p 91.00p 87.80p 90.40p 105264
03/06/2025 86.00p 90.60p 86.00p 90.00p 218092
02/06/2025 86.00p 90.00p 84.20p 88.00p 155570
30/05/2025 86.80p 90.00p 86.20p 88.40p 49318
29/05/2025 89.40p 89.80p 85.00p 89.00p 165242
28/05/2025 80.00p 87.40p 77.90p 86.60p 346426
27/05/2025 78.60p 80.00p 75.40p 79.20p 51352
23/05/2025 76.00p 79.00p 76.00p 78.60p 226005
22/05/2025 79.00p 79.40p 76.60p 79.00p 61541
21/05/2025 78.00p 79.40p 78.00p 79.20p 33113
20/05/2025 79.00p 80.80p 78.72p 79.20p 101613
19/05/2025 79.80p 80.00p 75.20p 80.00p 217278
16/05/2025 79.80p 80.00p 78.00p 79.00p 1041056
15/05/2025 75.00p 80.00p 74.60p 76.40p 73221
14/05/2025 74.20p 76.60p 74.20p 76.40p 99386
13/05/2025 74.20p 79.40p 74.20p 76.00p 63828
12/05/2025 76.20p 76.95p 75.00p 75.00p 118132
09/05/2025 79.40p 79.40p 76.00p 76.00p 54089
08/05/2025 75.20p 79.80p 75.00p 75.00p 2210
07/05/2025 77.20p 79.80p 75.00p 75.00p 77405
06/05/2025 71.40p 79.00p 71.40p 77.20p 162388
02/05/2025 74.80p 76.00p 72.20p 76.00p 64450
01/05/2025 71.00p 74.80p 71.00p 72.40p 48203
30/04/2025 72.80p 74.80p 70.40p 73.40p 136165
29/04/2025 74.20p 75.00p 73.00p 73.00p 232963
28/04/2025 77.20p 77.80p 73.31p 74.60p 316165
25/04/2025 77.20p 80.00p 75.60p 76.80p 854205
24/04/2025 77.40p 79.00p 76.40p 77.40p 149988
23/04/2025 76.20p 78.40p 76.20p 76.20p 33196
22/04/2025 78.60p 79.00p 75.60p 76.20p 119891
17/04/2025 77.40p 79.00p 77.40p 78.60p 44763
16/04/2025 79.00p 79.00p 75.68p 77.40p 94204
15/04/2025 78.40p 85.00p 74.20p 79.00p 718899
14/04/2025 75.00p 78.60p 74.20p 78.00p 236385
11/04/2025 75.80p 79.00p 74.40p 76.00p 256619
10/04/2025 75.80p 81.00p 75.20p 77.60p 283777
09/04/2025 73.40p 79.60p 72.66p 73.60p 259967
08/04/2025 72.40p 79.00p 70.20p 79.00p 278969
07/04/2025 72.20p 75.80p 69.20p 70.40p 423591
04/04/2025 74.80p 76.00p 72.00p 73.20p 239458
03/04/2025 80.20p 81.00p 70.00p 73.00p 273313
02/04/2025 76.20p 80.40p 71.20p 79.60p 651535
01/04/2025 84.00p 86.60p 76.00p 76.00p 576897
31/03/2025 92.00p 92.00p 81.10p 86.50p 1601750
28/03/2025 83.60p 92.00p 80.10p 92.00p 2014363
27/03/2025 66.00p 85.80p 66.00p 81.80p 2866696
26/03/2025 60.00p 64.00p 60.00p 63.00p 572447
25/03/2025 57.50p 63.50p 57.00p 60.00p 441999
24/03/2025 55.00p 57.90p 52.10p 57.50p 248270
21/03/2025 50.10p 55.00p 49.92p 52.30p 290082
20/03/2025 48.00p 51.90p 47.05p 49.75p 211331
19/03/2025 44.25p 49.10p 42.95p 48.00p 878133
18/03/2025 48.00p 48.65p 42.00p 43.00p 298341
17/03/2025 46.00p 51.70p 43.37p 48.65p 666953
14/03/2025 53.60p 53.60p 44.00p 45.00p 523773
13/03/2025 54.00p 54.60p 50.10p 50.20p 284969

*Close Price adjusted for both dividends and splits