Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/12/2021 654.00p 654.00p 641.00p 647.00p 25806
23/12/2021 658.00p 661.00p 643.00p 652.00p 118154
22/12/2021 670.00p 670.00p 643.00p 652.00p 101382
21/12/2021 641.00p 670.00p 641.00p 659.00p 101640
20/12/2021 675.00p 680.00p 653.00p 666.00p 203202
17/12/2021 650.00p 682.00p 650.00p 675.00p 147823
16/12/2021 659.00p 660.67p 643.17p 657.00p 116123
15/12/2021 667.00p 667.00p 642.00p 655.00p 149743
14/12/2021 679.00p 681.00p 641.00p 654.00p 286463
13/12/2021 679.00p 683.00p 664.00p 680.00p 250248
10/12/2021 687.00p 706.00p 661.00p 679.00p 188676
09/12/2021 670.00p 680.00p 662.00p 674.00p 121731
08/12/2021 661.00p 687.00p 654.00p 676.00p 223172
07/12/2021 646.00p 676.00p 637.00p 660.00p 213679
06/12/2021 617.00p 636.00p 617.00p 630.00p 126798
03/12/2021 621.00p 637.00p 609.00p 617.00p 147354
02/12/2021 655.00p 655.00p 619.00p 621.00p 160504
01/12/2021 637.00p 668.00p 629.00p 656.00p 233676
30/11/2021 648.00p 650.00p 628.00p 639.00p 475418
29/11/2021 641.00p 662.00p 631.00p 654.00p 194448
26/11/2021 631.00p 644.00p 618.00p 633.00p 170674
25/11/2021 660.00p 660.00p 627.00p 631.00p 103063
24/11/2021 618.00p 638.00p 611.00p 636.00p 155011
23/11/2021 629.00p 635.00p 605.00p 625.00p 279893
22/11/2021 659.00p 701.00p 622.00p 633.00p 501841
19/11/2021 621.00p 671.00p 599.00p 661.00p 685879
18/11/2021 655.00p 655.00p 514.00p 613.00p 2731886
17/11/2021 708.00p 708.00p 659.00p 675.00p 360803
16/11/2021 747.00p 747.00p 695.00p 709.00p 273554
15/11/2021 690.00p 718.00p 686.42p 712.00p 182900
12/11/2021 683.00p 706.40p 683.00p 696.00p 112587
11/11/2021 690.00p 705.00p 690.00p 698.00p 101757
10/11/2021 703.00p 703.00p 684.00p 693.00p 163008
09/11/2021 706.00p 710.00p 684.00p 699.00p 324853
08/11/2021 750.00p 752.79p 711.00p 712.00p 133089
05/11/2021 770.00p 770.00p 720.00p 731.00p 173920
04/11/2021 770.00p 770.00p 737.00p 747.00p 207034
03/11/2021 765.00p 765.00p 729.00p 739.00p 342139
02/11/2021 690.00p 772.00p 690.00p 749.00p 607496
01/11/2021 747.00p 753.00p 668.00p 690.00p 654033
29/10/2021 808.00p 818.10p 726.00p 742.00p 1399685
28/10/2021 682.00p 688.00p 653.00p 656.00p 63607
27/10/2021 695.00p 695.00p 662.00p 665.00p 131960
26/10/2021 652.00p 680.00p 652.00p 680.00p 97975
25/10/2021 647.00p 670.00p 635.00p 653.00p 273385
22/10/2021 676.00p 676.00p 635.00p 649.00p 168342
21/10/2021 700.00p 709.60p 656.00p 656.00p 246482
20/10/2021 697.00p 697.00p 677.00p 685.00p 151918
19/10/2021 688.00p 703.00p 685.00p 690.00p 151543
18/10/2021 688.00p 696.00p 673.00p 684.00p 144160
15/10/2021 676.00p 689.00p 659.00p 688.00p 544012
14/10/2021 663.00p 668.00p 640.00p 661.00p 154560
13/10/2021 664.00p 677.20p 659.00p 659.00p 118434
12/10/2021 662.00p 675.00p 644.00p 666.00p 180778
11/10/2021 700.00p 707.00p 656.00p 669.00p 211127
08/10/2021 675.00p 695.00p 672.00p 695.00p 133384
07/10/2021 685.00p 685.00p 654.00p 676.00p 354756
06/10/2021 680.00p 694.00p 650.00p 653.00p 139913
05/10/2021 690.00p 690.00p 670.00p 677.00p 118604
04/10/2021 689.00p 696.00p 662.00p 672.00p 162201
01/10/2021 700.00p 700.00p 660.00p 672.00p 212745
30/09/2021 705.00p 708.00p 681.00p 693.00p 143685
29/09/2021 701.00p 711.00p 692.00p 702.00p 314369
28/09/2021 719.00p 748.00p 694.00p 704.00p 241128
27/09/2021 760.00p 760.00p 711.00p 712.00p 156571
24/09/2021 739.00p 770.00p 720.00p 741.00p 94284
23/09/2021 736.00p 759.00p 731.44p 737.00p 162214
22/09/2021 763.00p 775.00p 743.00p 748.00p 326910
21/09/2021 754.00p 755.00p 721.00p 752.00p 272924
20/09/2021 793.00p 801.00p 703.00p 737.00p 691804
17/09/2021 819.00p 837.00p 800.00p 826.00p 78828
16/09/2021 794.00p 820.00p 794.00p 814.00p 59582
15/09/2021 829.00p 829.98p 784.32p 794.00p 96670
14/09/2021 821.00p 826.00p 793.00p 808.00p 189069
13/09/2021 875.00p 875.00p 818.00p 818.00p 95531
10/09/2021 853.00p 872.00p 850.00p 858.00p 114511
09/09/2021 872.00p 888.00p 841.20p 853.00p 1045832
08/09/2021 835.00p 876.00p 835.00p 869.00p 135368
07/09/2021 861.00p 879.00p 847.00p 865.00p 83565
06/09/2021 890.00p 890.00p 851.00p 867.00p 67235
03/09/2021 848.00p 880.00p 840.44p 859.00p 100767
02/09/2021 861.00p 887.00p 861.00p 870.00p 82842
01/09/2021 850.00p 872.00p 839.00p 870.00p 61094
31/08/2021 870.00p 878.00p 830.00p 840.00p 85152
30/08/2021 879.00p 879.00p 840.00p 848.00p 77415
27/08/2021 879.00p 879.00p 840.00p 848.00p 77415
26/08/2021 824.00p 855.00p 824.00p 840.00p 179078
25/08/2021 845.00p 860.34p 831.00p 846.00p 76224
24/08/2021 867.00p 885.00p 842.50p 845.00p 70154
23/08/2021 865.00p 895.00p 857.00p 865.00p 146390
20/08/2021 843.00p 869.00p 841.00p 865.00p 73349
19/08/2021 859.00p 872.33p 840.56p 865.00p 72413
18/08/2021 850.00p 883.00p 845.00p 864.00p 168265
17/08/2021 817.00p 855.00p 805.00p 845.00p 122855
16/08/2021 813.00p 842.00p 811.00p 839.00p 60625
13/08/2021 844.00p 844.00p 827.00p 828.00p 83713
12/08/2021 841.00p 841.00p 801.72p 834.00p 172711
11/08/2021 856.00p 884.00p 806.00p 820.00p 298517
10/08/2021 866.00p 870.00p 853.69p 862.00p 83531
09/08/2021 860.00p 870.00p 853.00p 864.00p 96210
06/08/2021 870.00p 870.00p 850.00p 858.00p 1076298
05/08/2021 830.00p 864.00p 830.00p 853.00p 79755
04/08/2021 847.00p 851.00p 828.00p 846.00p 93779
03/08/2021 874.00p 875.00p 832.00p 848.00p 178922
02/08/2021 877.00p 889.00p 860.60p 875.00p 184292
30/07/2021 890.00p 890.00p 859.66p 879.00p 328002
29/07/2021 875.00p 879.00p 832.00p 874.00p 77926
28/07/2021 840.00p 877.66p 840.00p 875.00p 121964
27/07/2021 860.00p 881.00p 850.00p 875.00p 169474
26/07/2021 868.00p 883.00p 852.00p 860.00p 185752
23/07/2021 840.00p 863.52p 828.00p 859.00p 210653
22/07/2021 805.00p 841.00p 799.00p 836.00p 279468
21/07/2021 800.00p 803.00p 750.00p 802.00p 190286
20/07/2021 820.00p 820.00p 795.00p 795.00p 228101
19/07/2021 820.00p 825.60p 793.00p 806.00p 401869
16/07/2021 808.00p 833.00p 808.00p 824.00p 61715
15/07/2021 834.00p 834.00p 812.62p 820.00p 295490
14/07/2021 826.00p 832.00p 818.00p 829.00p 134799
13/07/2021 820.00p 841.00p 810.00p 831.00p 112195
12/07/2021 815.00p 821.04p 806.00p 820.00p 454822
09/07/2021 802.00p 819.00p 799.00p 811.00p 277589
08/07/2021 800.00p 805.00p 787.00p 800.00p 137449
07/07/2021 800.00p 804.00p 782.00p 800.00p 91736
06/07/2021 785.00p 797.00p 783.00p 786.00p 80834
05/07/2021 775.00p 796.00p 772.00p 785.00p 1218440
02/07/2021 787.00p 795.00p 758.00p 772.00p 194719
01/07/2021 807.00p 807.00p 776.00p 786.00p 274333
30/06/2021 772.00p 815.00p 762.00p 807.00p 379408
29/06/2021 762.00p 778.00p 747.00p 770.00p 223360
28/06/2021 759.00p 760.00p 742.00p 754.00p 130168
25/06/2021 732.00p 753.00p 729.00p 750.00p 226615
24/06/2021 720.00p 736.00p 705.00p 732.00p 139895
23/06/2021 720.00p 720.00p 705.00p 718.00p 118738
22/06/2021 718.00p 719.00p 695.00p 714.00p 235963
21/06/2021 710.00p 720.00p 691.00p 710.00p 305353
18/06/2021 690.00p 697.00p 670.64p 693.00p 234560
17/06/2021 710.00p 710.00p 679.00p 685.00p 238150
16/06/2021 684.00p 704.00p 684.00p 690.00p 730559
15/06/2021 694.00p 700.00p 639.00p 680.00p 616966
14/06/2021 735.00p 735.00p 667.00p 690.00p 693894
11/06/2021 793.00p 825.00p 715.00p 715.00p 1010445
10/06/2021 790.00p 797.00p 772.00p 793.00p 309118
09/06/2021 782.00p 817.00p 771.00p 775.00p 330349
08/06/2021 793.00p 803.00p 776.48p 782.00p 244581
07/06/2021 791.00p 822.00p 791.00p 796.00p 174014
04/06/2021 816.00p 844.00p 804.00p 812.00p 128685
03/06/2021 804.00p 829.00p 799.00p 808.00p 93630
02/06/2021 813.00p 813.00p 796.00p 804.00p 178993
01/06/2021 814.00p 823.00p 802.00p 809.00p 1143827
31/05/2021 819.00p 823.00p 791.00p 807.00p 190184
28/05/2021 819.00p 823.00p 791.00p 807.00p 190184
27/05/2021 853.00p 853.00p 815.00p 827.00p 1970198
26/05/2021 845.00p 859.00p 828.00p 850.00p 297910
25/05/2021 870.00p 874.00p 843.00p 843.00p 153671
24/05/2021 807.00p 869.00p 807.00p 866.00p 252134
21/05/2021 860.00p 860.00p 846.00p 849.00p 189883
20/05/2021 828.00p 853.00p 825.00p 853.00p 206620
19/05/2021 820.00p 851.00p 810.90p 828.00p 176349
18/05/2021 816.00p 821.35p 796.00p 820.00p 193829
17/05/2021 816.00p 816.00p 792.00p 795.00p 147516
14/05/2021 816.00p 816.00p 792.00p 802.00p 99314
13/05/2021 830.00p 830.00p 778.00p 794.00p 226866
12/05/2021 815.00p 826.00p 799.00p 801.00p 199735
11/05/2021 847.00p 847.00p 790.00p 802.00p 264267
10/05/2021 790.00p 820.00p 790.00p 812.00p 104271
07/05/2021 786.00p 814.00p 772.00p 812.00p 212979
06/05/2021 855.00p 855.00p 796.00p 796.00p 253090
05/05/2021 842.00p 858.00p 835.00p 845.00p 133227
04/05/2021 835.00p 862.00p 827.00p 839.00p 149274
03/05/2021 827.00p 848.00p 811.00p 842.00p 107487
30/04/2021 827.00p 848.00p 811.00p 842.00p 107487
29/04/2021 820.00p 840.00p 811.00p 827.00p 403882
28/04/2021 825.00p 827.00p 800.30p 822.00p 117548
27/04/2021 858.00p 858.00p 777.00p 814.00p 240985
26/04/2021 873.00p 881.00p 839.00p 849.00p 1266303
23/04/2021 872.00p 899.00p 868.00p 888.00p 321383
22/04/2021 875.00p 882.00p 866.00p 868.00p 163599
21/04/2021 880.00p 880.00p 839.00p 859.00p 200734
20/04/2021 818.00p 914.00p 818.00p 863.00p 701016
19/04/2021 810.00p 840.00p 797.00p 835.00p 361287
16/04/2021 810.00p 810.00p 783.07p 799.00p 358958
15/04/2021 790.00p 828.00p 781.00p 792.00p 302859
14/04/2021 779.00p 808.00p 777.00p 805.00p 187733
13/04/2021 758.00p 811.00p 758.00p 800.00p 195480
12/04/2021 770.00p 788.00p 768.00p 776.00p 81271
09/04/2021 794.00p 797.00p 787.75p 788.00p 94242
08/04/2021 772.00p 797.00p 761.00p 793.00p 174664
07/04/2021 755.00p 770.00p 754.00p 765.00p 226267
06/04/2021 772.00p 772.00p 747.00p 759.00p 227049
02/04/2021 764.00p 764.00p 737.00p 757.00p 226401
01/04/2021 764.00p 764.00p 737.00p 757.00p 226401
31/03/2021 740.00p 758.00p 735.00p 751.00p 76633
30/03/2021 757.00p 769.00p 744.00p 747.00p 107482
29/03/2021 741.00p 756.00p 731.00p 749.00p 105833
26/03/2021 712.00p 733.00p 703.00p 733.00p 422408
25/03/2021 716.00p 727.40p 701.77p 703.00p 119369
24/03/2021 713.00p 713.00p 695.00p 709.00p 218974
23/03/2021 694.00p 701.00p 682.00p 691.00p 78269
22/03/2021 716.00p 716.00p 693.00p 700.00p 1202202
19/03/2021 697.00p 705.00p 675.00p 698.00p 390238

*Close Price adjusted for both dividends and splits