Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/10/2022 84.00p 87.70p 76.28p 80.10p 228933
30/09/2022 86.75p 89.20p 83.00p 84.00p 127179
29/09/2022 82.00p 85.00p 81.85p 82.10p 132341
28/09/2022 83.65p 90.85p 81.85p 82.25p 130475
27/09/2022 81.85p 87.12p 81.85p 84.95p 328173
26/09/2022 80.85p 87.35p 80.35p 81.55p 421587
23/09/2022 84.25p 88.50p 82.05p 85.00p 253027
22/09/2022 86.95p 92.40p 81.35p 89.05p 419616
21/09/2022 95.50p 99.85p 90.00p 90.95p 189737
20/09/2022 99.00p 107.80p 95.45p 99.05p 434331
19/09/2022 91.00p 101.60p 83.45p 99.90p 513427
16/09/2022 91.00p 101.60p 83.45p 99.90p 513427
15/09/2022 92.05p 98.41p 83.25p 91.05p 800676
14/09/2022 120.00p 126.20p 81.00p 90.40p 2337188
13/09/2022 140.00p 148.10p 138.20p 145.10p 286334
12/09/2022 129.90p 139.90p 129.34p 139.00p 132262
09/09/2022 129.10p 140.00p 129.10p 137.70p 96340
08/09/2022 129.00p 130.00p 120.00p 129.90p 75311
07/09/2022 128.80p 130.60p 118.30p 128.50p 104957
06/09/2022 130.00p 140.00p 129.20p 129.60p 151958
05/09/2022 126.10p 131.10p 120.10p 130.00p 180696
02/09/2022 123.00p 126.50p 110.48p 123.00p 227527
01/09/2022 133.00p 133.40p 120.10p 120.10p 448313
31/08/2022 137.00p 143.30p 128.20p 133.70p 382866
30/08/2022 128.00p 144.00p 128.00p 144.00p 327162
29/08/2022 142.20p 142.20p 124.10p 125.80p 323504
26/08/2022 142.20p 142.20p 124.10p 125.80p 316859
25/08/2022 135.60p 140.00p 130.00p 139.50p 234657
24/08/2022 135.00p 137.80p 130.00p 130.20p 103643
23/08/2022 135.90p 136.00p 130.10p 131.40p 182620
22/08/2022 143.50p 143.50p 130.70p 134.30p 234167
19/08/2022 148.00p 158.31p 135.10p 136.90p 204660
18/08/2022 148.50p 156.10p 144.60p 145.90p 149974
17/08/2022 150.40p 155.30p 142.60p 144.80p 95076
16/08/2022 153.80p 155.17p 146.40p 150.00p 94219
15/08/2022 157.20p 162.06p 144.10p 153.60p 141599
12/08/2022 155.00p 158.30p 148.00p 157.50p 153355
11/08/2022 154.60p 155.32p 144.70p 152.40p 183767
10/08/2022 137.30p 150.64p 135.79p 149.70p 168439
09/08/2022 148.10p 160.00p 138.30p 140.10p 207182
08/08/2022 150.00p 159.30p 147.00p 147.00p 80358
05/08/2022 148.50p 159.04p 148.40p 151.20p 201418
04/08/2022 150.00p 158.10p 149.29p 155.00p 127737
03/08/2022 150.00p 153.14p 140.10p 146.90p 200210
02/08/2022 156.60p 165.50p 145.00p 148.50p 182962
01/08/2022 148.00p 159.00p 148.00p 156.40p 133650
29/07/2022 150.20p 151.50p 144.40p 149.00p 208602
28/07/2022 140.00p 148.84p 137.50p 146.60p 1129090
27/07/2022 149.30p 153.00p 139.40p 140.10p 554540
26/07/2022 150.40p 157.30p 147.70p 150.00p 445479
25/07/2022 160.00p 164.90p 151.60p 161.20p 470106
22/07/2022 160.50p 169.40p 157.71p 165.00p 261337
21/07/2022 158.00p 160.45p 154.85p 155.90p 136403
20/07/2022 158.00p 161.30p 154.10p 158.40p 386318
19/07/2022 153.00p 160.00p 150.00p 157.20p 183719
18/07/2022 152.20p 156.00p 150.30p 153.40p 148299
15/07/2022 153.30p 155.64p 148.20p 151.00p 95585
14/07/2022 159.30p 159.30p 148.60p 154.60p 213473
13/07/2022 153.70p 158.20p 146.40p 152.00p 344341
12/07/2022 163.00p 165.00p 152.60p 153.70p 285970
11/07/2022 159.80p 171.54p 158.00p 167.90p 172945
08/07/2022 172.10p 172.10p 159.60p 167.30p 336117
07/07/2022 171.00p 175.40p 167.06p 172.00p 450863
06/07/2022 160.40p 171.00p 157.30p 169.90p 1369374
05/07/2022 168.30p 168.30p 153.10p 162.70p 279985
04/07/2022 169.60p 169.60p 155.10p 163.60p 414105
01/07/2022 172.00p 174.10p 155.30p 165.30p 347961
30/06/2022 170.50p 173.40p 162.20p 171.30p 1083813
29/06/2022 165.10p 174.90p 150.00p 170.80p 2758923
28/06/2022 153.00p 169.80p 153.00p 165.00p 1349553
27/06/2022 155.00p 164.01p 148.52p 152.10p 1282572
24/06/2022 166.20p 171.00p 133.30p 152.20p 3725650
23/06/2022 276.40p 279.80p 142.00p 162.10p 4429280
22/06/2022 275.00p 291.40p 267.00p 287.40p 629970
21/06/2022 291.20p 293.00p 273.00p 278.00p 569709
20/06/2022 287.40p 294.40p 286.48p 291.00p 274179
17/06/2022 282.40p 297.40p 282.00p 292.20p 160825
16/06/2022 305.20p 305.20p 282.40p 285.60p 263335
15/06/2022 292.40p 306.00p 292.40p 297.60p 308993
14/06/2022 316.00p 316.00p 293.30p 293.40p 337074
13/06/2022 334.20p 341.59p 305.20p 308.80p 362448
10/06/2022 342.40p 345.25p 325.40p 331.40p 229848
09/06/2022 358.40p 375.00p 339.00p 343.20p 117540
08/06/2022 346.60p 361.40p 346.60p 358.00p 122893
07/06/2022 358.20p 359.02p 345.80p 351.00p 295699
06/06/2022 371.60p 375.60p 346.20p 360.80p 256722
03/06/2022 360.80p 376.56p 356.00p 363.80p 105404
02/06/2022 360.80p 376.56p 356.00p 363.80p 105404
01/06/2022 360.80p 376.56p 356.00p 363.80p 105404
31/05/2022 362.80p 386.60p 359.80p 368.80p 2059327
30/05/2022 346.20p 378.40p 346.20p 371.00p 125106
27/05/2022 346.00p 364.67p 346.00p 362.00p 177186
26/05/2022 331.00p 351.20p 328.00p 345.20p 219119
25/05/2022 336.00p 340.10p 326.60p 335.20p 160655
24/05/2022 332.20p 343.80p 331.40p 337.40p 248660
23/05/2022 360.00p 362.40p 346.40p 348.80p 171992
20/05/2022 349.40p 356.80p 336.80p 354.00p 191637
19/05/2022 344.60p 346.00p 332.91p 345.40p 178987
18/05/2022 334.80p 356.40p 334.80p 345.00p 344900
17/05/2022 338.40p 356.40p 338.40p 351.00p 263452
16/05/2022 350.00p 350.80p 342.00p 349.00p 258313
13/05/2022 330.00p 351.80p 330.00p 351.20p 307743
12/05/2022 335.80p 345.60p 328.80p 343.60p 127366
11/05/2022 336.60p 348.60p 320.20p 344.80p 241154
10/05/2022 328.60p 339.00p 321.80p 328.20p 231616
09/05/2022 342.00p 347.80p 326.20p 336.40p 178991
06/05/2022 355.00p 358.40p 345.00p 353.20p 143269
05/05/2022 386.00p 386.00p 361.20p 362.60p 132945
04/05/2022 377.00p 386.60p 361.20p 369.00p 110671
03/05/2022 363.80p 383.20p 363.80p 376.20p 191703
02/05/2022 352.20p 367.40p 352.20p 363.40p 82521
29/04/2022 352.20p 367.40p 352.20p 363.40p 82521
28/04/2022 361.40p 369.00p 354.60p 358.20p 118043
27/04/2022 370.00p 371.40p 352.60p 361.40p 220929
26/04/2022 383.60p 388.41p 373.80p 374.80p 87091
25/04/2022 385.00p 404.20p 370.20p 381.20p 262584
22/04/2022 380.00p 404.20p 380.00p 385.00p 174137
21/04/2022 383.20p 401.40p 374.00p 397.60p 205888
20/04/2022 344.80p 391.20p 335.40p 385.00p 559683
19/04/2022 359.00p 362.00p 328.00p 329.80p 677546
18/04/2022 341.40p 362.60p 334.75p 358.20p 118658
15/04/2022 341.40p 362.60p 334.75p 358.20p 118658
14/04/2022 341.40p 362.60p 334.75p 358.20p 103832
13/04/2022 364.60p 364.60p 323.41p 352.00p 278390
12/04/2022 351.20p 365.40p 350.20p 353.00p 244699
11/04/2022 363.40p 364.20p 351.40p 362.00p 145900
08/04/2022 371.00p 371.00p 351.60p 361.00p 68810
07/04/2022 373.60p 373.60p 350.80p 362.00p 238795
06/04/2022 378.00p 397.00p 353.00p 360.00p 274361
05/04/2022 380.40p 392.20p 374.20p 380.00p 314345
04/04/2022 364.00p 392.20p 360.24p 384.80p 610808
01/04/2022 360.60p 369.80p 360.00p 362.40p 225499
31/03/2022 369.00p 370.50p 360.00p 360.00p 266449
30/03/2022 360.50p 376.50p 360.00p 368.50p 266742
29/03/2022 366.50p 370.00p 360.00p 362.50p 377594
28/03/2022 364.00p 374.00p 359.00p 364.50p 161192
25/03/2022 380.00p 380.00p 356.50p 360.00p 164806
24/03/2022 366.00p 372.50p 359.50p 371.00p 195885
23/03/2022 360.00p 366.00p 356.50p 365.00p 195625
22/03/2022 366.50p 367.50p 357.00p 360.00p 211157
21/03/2022 359.50p 376.00p 359.50p 366.50p 89377
18/03/2022 373.00p 374.00p 361.50p 368.50p 185974
17/03/2022 375.00p 375.00p 360.50p 368.00p 309286
16/03/2022 362.50p 370.00p 353.50p 359.00p 204199
15/03/2022 386.50p 386.50p 348.50p 348.50p 321165
14/03/2022 400.00p 400.00p 383.00p 391.50p 129659
11/03/2022 380.00p 392.93p 374.50p 385.50p 160573
10/03/2022 384.00p 391.71p 379.04p 384.50p 278101
09/03/2022 360.00p 383.00p 354.50p 381.50p 276828
08/03/2022 375.00p 375.00p 350.00p 358.00p 189010
07/03/2022 402.00p 402.00p 344.00p 363.50p 249061
04/03/2022 388.50p 392.50p 378.18p 382.00p 275066
03/03/2022 410.00p 413.00p 386.50p 388.50p 213439
02/03/2022 410.00p 430.00p 395.50p 415.00p 210576
01/03/2022 422.00p 422.00p 401.00p 402.00p 308877
28/02/2022 413.50p 426.00p 403.00p 422.50p 188069
25/02/2022 392.00p 415.50p 392.00p 410.00p 274736
24/02/2022 377.00p 393.50p 376.50p 391.00p 599939
23/02/2022 407.00p 409.50p 393.00p 395.50p 244502
22/02/2022 406.50p 419.00p 404.00p 406.00p 154729
21/02/2022 419.50p 424.50p 407.50p 411.50p 143159
18/02/2022 435.00p 435.00p 420.00p 421.00p 368632
17/02/2022 452.50p 457.00p 435.50p 437.50p 171789
16/02/2022 460.50p 463.50p 445.50p 452.50p 129155
15/02/2022 438.50p 464.00p 438.50p 460.50p 224130
14/02/2022 460.50p 460.50p 435.50p 444.00p 376764
11/02/2022 467.00p 469.00p 452.50p 462.50p 190258
10/02/2022 477.50p 479.50p 466.50p 467.00p 145576
09/02/2022 469.50p 488.00p 469.50p 477.50p 193056
08/02/2022 471.50p 475.50p 465.00p 473.00p 138953
07/02/2022 490.00p 493.50p 467.00p 471.50p 281125
04/02/2022 471.50p 497.50p 471.50p 485.00p 424406
03/02/2022 529.00p 529.00p 446.00p 471.00p 1157552
02/02/2022 520.00p 537.00p 516.00p 516.00p 304755
01/02/2022 521.00p 540.00p 508.00p 519.00p 414871
31/01/2022 525.00p 530.00p 507.00p 521.00p 247837
28/01/2022 542.00p 542.16p 513.00p 520.00p 183105
27/01/2022 520.00p 538.00p 511.00p 535.00p 109921
26/01/2022 531.00p 543.72p 525.00p 532.00p 134577
25/01/2022 535.00p 535.00p 507.00p 523.00p 220634
24/01/2022 546.00p 546.00p 504.00p 519.00p 643574
21/01/2022 585.00p 585.00p 537.00p 557.00p 413923
20/01/2022 590.00p 595.00p 564.00p 580.00p 257234
19/01/2022 609.00p 609.00p 590.00p 594.00p 147069
18/01/2022 620.00p 620.00p 590.00p 607.00p 197309
17/01/2022 592.00p 604.36p 590.00p 604.00p 109299
14/01/2022 571.00p 600.64p 571.00p 594.00p 86332
13/01/2022 591.00p 615.00p 584.00p 604.00p 90227
12/01/2022 575.00p 599.00p 575.00p 595.00p 163505
10/01/2022 600.00p 601.00p 562.00p 565.00p 151619
07/01/2022 605.00p 612.00p 585.00p 587.00p 269343
06/01/2022 642.00p 647.00p 600.00p 602.00p 281093
05/01/2022 639.00p 645.00p 618.00p 640.00p 212842
04/01/2022 650.00p 650.00p 615.00p 623.00p 310135
03/01/2022 643.00p 656.00p 635.00p 651.00p 111037
31/12/2021 643.00p 656.00p 635.00p 651.00p 101921
30/12/2021 625.00p 647.00p 619.00p 640.00p 150863
29/12/2021 647.00p 647.00p 611.00p 628.00p 332660
28/12/2021 654.00p 654.00p 641.00p 647.00p 25806
27/12/2021 654.00p 654.00p 641.00p 647.00p 25806

*Close Price adjusted for both dividends and splits