Virgin Wines UK (VINO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/09/2025 47.50p 50.00p 47.45p 48.00p 30592
29/09/2025 48.50p 50.00p 47.00p 47.00p 87495
26/09/2025 49.00p 49.90p 48.00p 48.50p 72886
25/09/2025 52.00p 52.00p 48.02p 49.00p 52928
24/09/2025 52.00p 52.00p 50.00p 52.00p 20558
23/09/2025 52.50p 53.00p 51.00p 52.00p 105535
22/09/2025 52.50p 52.80p 52.00p 52.50p 22578
19/09/2025 56.00p 57.00p 52.00p 52.50p 65683
18/09/2025 56.00p 56.70p 55.00p 56.00p 7196
17/09/2025 56.00p 56.70p 55.02p 56.00p 7166
16/09/2025 55.50p 56.00p 55.50p 57.00p 3795
15/09/2025 55.50p 57.00p 53.50p 56.00p 38303
12/09/2025 55.50p 55.50p 55.02p 55.50p 7390
11/09/2025 55.50p 55.50p 55.50p 55.50p 11819
10/09/2025 55.50p 55.70p 55.50p 55.50p 11901
09/09/2025 52.50p 59.73p 52.50p 55.50p 225601
08/09/2025 52.50p 53.00p 52.00p 52.50p 84158
05/09/2025 53.50p 54.00p 52.00p 52.50p 37812
04/09/2025 55.50p 56.30p 53.10p 54.50p 27964
03/09/2025 56.00p 57.00p 53.60p 56.00p 109245
02/09/2025 59.50p 60.00p 54.00p 56.00p 122536
01/09/2025 62.50p 63.00p 58.60p 59.50p 94773
29/08/2025 64.00p 64.00p 62.00p 62.50p 101484
28/08/2025 65.50p 66.00p 63.00p 64.00p 85071
27/08/2025 66.50p 68.50p 65.00p 65.50p 66824
26/08/2025 71.50p 72.00p 65.00p 66.50p 112967
22/08/2025 72.00p 72.50p 71.00p 71.50p 1654
21/08/2025 72.50p 74.00p 71.00p 72.00p 18259
20/08/2025 74.00p 75.00p 71.25p 72.50p 47761
19/08/2025 74.50p 75.00p 72.30p 74.00p 38916
18/08/2025 74.50p 74.95p 74.00p 74.50p 89863
15/08/2025 74.50p 75.00p 74.00p 74.50p 68204
14/08/2025 79.00p 80.50p 74.00p 74.50p 388913
13/08/2025 79.50p 80.00p 78.00p 79.00p 183178
12/08/2025 71.00p 79.90p 70.00p 79.00p 202721
11/08/2025 66.50p 72.80p 66.00p 71.00p 176061
08/08/2025 65.50p 68.50p 64.65p 66.50p 53408
07/08/2025 64.50p 66.00p 63.00p 65.50p 91735
06/08/2025 64.00p 66.00p 63.00p 64.50p 24674
05/08/2025 64.50p 65.85p 63.00p 64.00p 101630
04/08/2025 67.50p 68.00p 64.00p 65.00p 55457
01/08/2025 62.00p 68.00p 60.00p 67.50p 144092
31/07/2025 60.00p 64.00p 60.00p 62.00p 49312
30/07/2025 58.50p 60.00p 58.50p 58.50p 10576
29/07/2025 59.00p 59.60p 57.10p 58.50p 49119
28/07/2025 59.00p 60.80p 57.00p 59.00p 10601
25/07/2025 59.00p 59.75p 57.40p 59.00p 536
24/07/2025 59.00p 59.80p 57.20p 59.00p 5020
23/07/2025 60.00p 61.00p 58.00p 61.00p 27331
22/07/2025 60.50p 62.00p 59.25p 62.00p 25162
21/07/2025 60.50p 61.00p 60.00p 60.50p 23466
18/07/2025 60.50p 62.00p 60.00p 60.50p 62768
17/07/2025 62.00p 62.00p 60.00p 60.50p 67457
16/07/2025 62.50p 63.00p 61.00p 62.00p 47447
15/07/2025 62.50p 65.50p 61.00p 65.50p 46556
14/07/2025 63.00p 64.80p 61.00p 62.50p 6808
11/07/2025 63.00p 64.80p 62.60p 64.00p 44578
10/07/2025 63.00p 66.73p 63.00p 63.00p 9339
09/07/2025 62.50p 66.00p 61.00p 63.00p 41385
08/07/2025 62.50p 65.00p 61.77p 62.50p 45920
07/07/2025 61.00p 65.00p 60.00p 65.00p 25129
04/07/2025 60.50p 63.00p 60.00p 63.00p 58009
03/07/2025 60.50p 62.00p 59.00p 61.00p 69614
02/07/2025 59.50p 62.00p 59.00p 60.50p 21245
01/07/2025 57.00p 61.00p 55.00p 59.50p 60580
30/06/2025 57.00p 61.00p 55.20p 57.00p 56996
27/06/2025 57.00p 58.60p 55.20p 57.00p 34922
26/06/2025 57.00p 58.70p 55.20p 57.00p 2389
25/06/2025 58.00p 59.00p 55.00p 57.00p 11655
24/06/2025 58.00p 59.00p 56.10p 58.00p 41394
23/06/2025 61.00p 62.00p 56.50p 58.00p 114281
20/06/2025 62.00p 62.00p 60.00p 61.00p 11737
19/06/2025 66.50p 68.00p 61.00p 62.00p 52885
18/06/2025 66.50p 68.00p 64.00p 66.50p 13925
17/06/2025 67.00p 68.00p 65.21p 66.50p 17805
16/06/2025 67.50p 68.00p 66.00p 67.00p 6199
13/06/2025 68.00p 69.00p 66.30p 67.50p 25416
12/06/2025 68.00p 70.00p 66.00p 70.00p 41147
11/06/2025 68.00p 69.60p 66.20p 68.00p 47696
10/06/2025 66.50p 70.00p 65.71p 68.00p 118461
09/06/2025 64.50p 69.00p 64.00p 66.50p 30737
06/06/2025 60.50p 65.00p 60.00p 64.50p 85427
05/06/2025 60.50p 62.00p 60.50p 62.00p 5862
04/06/2025 60.00p 62.00p 59.00p 60.50p 191961
03/06/2025 60.00p 61.00p 59.10p 60.00p 63909
02/06/2025 56.50p 60.00p 56.00p 60.00p 74281
30/05/2025 55.50p 58.00p 54.20p 56.50p 54361
29/05/2025 55.00p 57.00p 54.00p 55.50p 24464
28/05/2025 55.00p 56.00p 54.80p 55.00p 12426
27/05/2025 54.50p 56.00p 54.35p 55.00p 1373598
23/05/2025 54.50p 55.00p 53.00p 54.50p 13431
22/05/2025 53.50p 56.00p 53.10p 54.50p 73728
21/05/2025 53.00p 54.85p 52.00p 53.50p 937795
20/05/2025 53.00p 53.59p 52.00p 53.00p 16470
19/05/2025 53.00p 53.70p 52.20p 53.00p 65416
16/05/2025 53.50p 54.00p 52.33p 53.00p 136714
15/05/2025 50.00p 53.95p 49.75p 53.50p 103618
14/05/2025 50.00p 51.00p 49.50p 50.00p 67210
13/05/2025 49.50p 49.50p 49.00p 49.50p 20132
12/05/2025 49.00p 50.00p 49.00p 49.50p 60726
09/05/2025 46.70p 50.00p 46.70p 49.00p 48146
08/05/2025 46.70p 47.00p 46.70p 46.70p 16214
07/05/2025 46.70p 47.16p 46.70p 46.70p 5302
06/05/2025 46.70p 47.00p 46.60p 46.70p 195
02/05/2025 46.70p 47.00p 46.50p 47.00p 70423
01/05/2025 46.70p 49.00p 46.70p 49.00p 11040
30/04/2025 46.00p 47.00p 46.00p 46.70p 16586
29/04/2025 44.20p 46.00p 44.20p 46.00p 40732
28/04/2025 44.20p 45.40p 44.20p 45.40p 2734
25/04/2025 43.70p 45.40p 43.41p 44.20p 13225
24/04/2025 43.70p 46.40p 43.60p 45.40p 25081
23/04/2025 43.70p 45.40p 42.50p 43.70p 6927
22/04/2025 43.70p 46.40p 42.00p 42.00p 2328
17/04/2025 43.70p 43.70p 42.76p 43.70p 266407
16/04/2025 43.70p 43.70p 43.60p 43.70p 145
15/04/2025 43.70p 45.40p 42.00p 43.70p 23633
14/04/2025 43.70p 43.70p 41.20p 43.70p 1534
11/04/2025 43.70p 45.40p 42.00p 43.70p 716
10/04/2025 44.20p 45.40p 41.20p 43.70p 16074
09/04/2025 43.70p 45.26p 42.10p 43.70p 142
08/04/2025 43.70p 43.70p 43.70p 43.70p 4000000
07/04/2025 45.00p 45.40p 42.00p 43.70p 25266
04/04/2025 46.50p 48.00p 45.00p 45.50p 31769
03/04/2025 46.50p 48.00p 45.00p 46.50p 12983
02/04/2025 47.00p 48.50p 45.00p 47.00p 4383
01/04/2025 47.00p 47.00p 46.22p 47.00p 17039
31/03/2025 48.00p 49.00p 47.00p 47.00p 18539
28/03/2025 48.00p 48.50p 47.00p 48.00p 26316
27/03/2025 48.00p 49.00p 47.00p 48.00p 24193
26/03/2025 48.50p 49.00p 44.25p 48.00p 324874
25/03/2025 49.50p 50.00p 48.10p 49.00p 89047
24/03/2025 49.00p 50.00p 49.00p 49.50p 14678
21/03/2025 48.50p 49.28p 48.40p 49.20p 64131
20/03/2025 47.50p 49.00p 47.02p 48.50p 91702
19/03/2025 44.50p 48.00p 44.00p 47.50p 194843
18/03/2025 43.00p 45.00p 43.00p 44.50p 57358
17/03/2025 42.50p 44.80p 41.00p 41.00p 12763
14/03/2025 42.50p 42.50p 41.55p 42.50p 1455
13/03/2025 42.50p 43.50p 41.55p 42.50p 1656
12/03/2025 42.50p 42.95p 41.55p 42.50p 114
11/03/2025 42.00p 42.50p 40.00p 42.50p 105542
10/03/2025 42.50p 42.75p 40.00p 42.00p 25573
07/03/2025 43.00p 44.00p 41.00p 42.50p 46150
06/03/2025 43.50p 43.95p 42.00p 43.00p 27448
05/03/2025 43.00p 44.00p 42.00p 43.50p 64126
04/03/2025 42.50p 44.00p 42.00p 43.00p 104173
03/03/2025 37.50p 43.80p 37.00p 43.00p 272838
28/02/2025 36.50p 40.00p 36.05p 40.00p 91623
27/02/2025 36.50p 36.95p 35.20p 36.00p 7751
26/02/2025 37.00p 37.00p 36.25p 36.50p 55774
25/02/2025 38.00p 38.00p 37.00p 37.00p 1818
24/02/2025 37.50p 38.70p 36.00p 38.00p 32415
21/02/2025 37.50p 37.50p 37.35p 37.50p 21005
20/02/2025 37.50p 39.00p 36.55p 37.50p 58380
19/02/2025 37.50p 39.00p 36.00p 37.50p 115733
18/02/2025 37.50p 37.50p 37.40p 37.50p 86108
17/02/2025 37.50p 37.50p 36.60p 37.50p 19228
14/02/2025 39.00p 39.00p 38.26p 38.50p 101702
13/02/2025 37.00p 40.00p 37.00p 39.00p 255089
12/02/2025 36.00p 38.00p 36.00p 37.00p 135573
11/02/2025 34.00p 36.00p 33.50p 36.00p 97113
10/02/2025 32.50p 35.95p 32.05p 34.00p 146215
07/02/2025 30.50p 33.90p 30.00p 32.50p 187166
06/02/2025 30.50p 31.00p 30.00p 30.50p 3505
05/02/2025 30.50p 30.50p 30.35p 30.50p 330
04/02/2025 30.50p 30.50p 30.13p 30.50p 10000
03/02/2025 30.50p 30.50p 30.00p 30.50p 18039
31/01/2025 30.50p 30.50p 30.00p 30.50p 2472
30/01/2025 30.50p 30.50p 30.12p 30.50p 7000
29/01/2025 30.50p 31.00p 30.00p 30.50p 156470
28/01/2025 30.50p 31.89p 30.50p 30.50p 383980
27/01/2025 31.50p 33.00p 30.00p 30.50p 37396
24/01/2025 31.50p 31.50p 30.15p 31.50p 204
23/01/2025 33.00p 34.00p 30.60p 31.50p 38014
22/01/2025 33.00p 33.00p 32.00p 33.00p 16700
21/01/2025 33.00p 33.00p 32.00p 33.00p 7400
20/01/2025 33.00p 33.80p 31.40p 31.40p 625
17/01/2025 33.00p 34.00p 32.00p 33.00p 12056
16/01/2025 33.00p 33.00p 32.00p 33.00p 2340
15/01/2025 33.00p 33.00p 32.10p 33.00p 314
14/01/2025 33.00p 33.00p 32.86p 33.00p 0
13/01/2025 33.00p 33.00p 32.10p 33.00p 108
10/01/2025 33.00p 33.00p 32.90p 33.00p 4000
09/01/2025 33.00p 34.00p 32.00p 33.00p 699
08/01/2025 33.00p 33.00p 32.00p 33.00p 23343
07/01/2025 33.00p 33.00p 32.00p 33.00p 6433
06/01/2025 33.00p 34.00p 32.40p 33.00p 4026
03/01/2025 33.00p 34.00p 32.00p 33.00p 24796
02/01/2025 33.00p 34.00p 32.55p 33.00p 2341
31/12/2024 33.00p 33.00p 32.67p 33.00p 0
30/12/2024 33.00p 33.00p 32.00p 33.00p 33071
27/12/2024 33.00p 33.00p 32.55p 33.00p 1536
24/12/2024 33.00p 34.00p 31.25p 33.00p 4106
23/12/2024 33.00p 34.00p 32.00p 33.00p 41783
20/12/2024 33.00p 33.00p 32.00p 33.00p 6470
19/12/2024 33.00p 34.00p 32.00p 33.00p 16224
18/12/2024 33.50p 33.50p 31.40p 31.40p 5914
17/12/2024 34.00p 35.00p 32.00p 33.50p 13259
16/12/2024 34.00p 34.00p 33.10p 34.00p 4110
13/12/2024 34.00p 35.00p 33.00p 34.00p 3437

*Close Price adjusted for both dividends and splits