Virgin Wines UK (VINO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/05/2023 31.70p 32.87p 31.70p 32.00p 1000
16/05/2023 34.50p 34.50p 31.70p 31.70p 3070
15/05/2023 34.50p 35.50p 33.10p 34.50p 937
12/05/2023 34.00p 34.50p 33.00p 34.50p 13039
11/05/2023 35.50p 35.50p 33.25p 34.00p 38136
10/05/2023 36.00p 36.00p 35.30p 35.50p 744
09/05/2023 36.00p 37.00p 35.00p 36.00p 2457
05/05/2023 36.00p 37.00p 36.00p 36.00p 60054
04/05/2023 37.50p 40.00p 35.20p 36.00p 18361
03/05/2023 39.00p 40.00p 38.00p 39.00p 6
02/05/2023 39.00p 40.00p 38.50p 39.00p 1465
28/04/2023 39.00p 40.00p 38.10p 39.00p 201489
27/04/2023 39.00p 39.90p 39.00p 39.00p 2
26/04/2023 39.00p 40.00p 39.00p 39.00p 40007
25/04/2023 39.00p 40.00p 38.10p 40.00p 70316
24/04/2023 39.00p 40.00p 38.10p 39.00p 238882
21/04/2023 39.00p 39.75p 38.00p 39.00p 49262
20/04/2023 39.00p 40.00p 39.00p 39.00p 208392
19/04/2023 39.00p 40.00p 38.00p 39.00p 2176
18/04/2023 39.00p 40.00p 38.00p 39.00p 318
17/04/2023 39.50p 39.70p 39.00p 39.00p 5381
14/04/2023 39.50p 40.00p 39.10p 39.50p 265
13/04/2023 39.50p 39.95p 39.00p 39.50p 49236
12/04/2023 39.50p 39.95p 39.50p 39.50p 25
11/04/2023 39.00p 40.00p 39.00p 39.50p 8816
06/04/2023 39.00p 40.00p 39.00p 39.00p 268
05/04/2023 39.00p 40.00p 38.10p 39.00p 285
04/04/2023 39.00p 40.00p 38.00p 39.00p 11983
03/04/2023 39.50p 40.00p 38.00p 39.00p 223856
31/03/2023 40.50p 41.00p 38.00p 39.50p 40652
30/03/2023 41.00p 41.00p 40.00p 40.50p 9359
29/03/2023 44.00p 44.00p 40.00p 41.00p 100676
28/03/2023 44.00p 44.00p 43.10p 44.00p 2294
27/03/2023 45.00p 46.00p 41.00p 44.00p 33416
24/03/2023 45.00p 46.00p 43.00p 45.00p 15487
23/03/2023 45.00p 45.00p 45.00p 45.00p 2208
22/03/2023 45.00p 46.80p 45.00p 45.00p 8
21/03/2023 45.00p 45.00p 44.10p 45.00p 4337
20/03/2023 45.00p 47.00p 44.00p 45.00p 5214
17/03/2023 45.00p 47.00p 45.00p 45.00p 62012
16/03/2023 45.00p 47.00p 43.00p 45.00p 1729
15/03/2023 45.00p 47.00p 43.00p 45.00p 18233
14/03/2023 46.00p 47.00p 42.40p 45.00p 12709
13/03/2023 48.50p 50.00p 47.00p 48.50p 10225
10/03/2023 48.50p 48.50p 47.30p 48.50p 858
09/03/2023 48.50p 49.25p 47.15p 48.50p 20316
08/03/2023 48.50p 50.00p 47.15p 48.50p 1981
07/03/2023 52.00p 53.00p 48.50p 48.50p 17201
06/03/2023 52.00p 53.00p 51.00p 52.00p 118
03/03/2023 52.00p 53.00p 51.00p 52.00p 1055
02/03/2023 52.00p 53.00p 51.00p 52.00p 4622
01/03/2023 52.00p 53.00p 51.00p 52.00p 28607
28/02/2023 52.00p 53.00p 51.00p 52.00p 38199
27/02/2023 52.00p 53.00p 50.00p 52.00p 37248
24/02/2023 52.00p 53.00p 51.00p 52.00p 845
23/02/2023 52.00p 53.00p 51.00p 52.00p 30
22/02/2023 53.50p 55.00p 51.00p 52.00p 8115
21/02/2023 53.00p 55.00p 53.00p 53.50p 76
20/02/2023 53.50p 55.00p 52.00p 53.50p 343
17/02/2023 53.50p 55.00p 52.15p 53.50p 33
16/02/2023 53.50p 55.00p 53.35p 53.50p 5035
15/02/2023 53.50p 53.50p 53.50p 53.50p 0
14/02/2023 54.00p 55.00p 53.00p 53.50p 856
13/02/2023 54.00p 55.00p 53.00p 54.00p 7097
10/02/2023 54.00p 55.00p 53.00p 54.00p 10091
09/02/2023 54.00p 55.00p 53.00p 54.00p 136
08/02/2023 54.00p 54.00p 53.00p 54.00p 86
07/02/2023 54.00p 55.00p 54.00p 54.00p 80
06/02/2023 54.00p 55.00p 53.10p 54.00p 2943
03/02/2023 54.00p 55.00p 53.00p 54.00p 14473
02/02/2023 54.00p 55.00p 54.00p 54.00p 5031
01/02/2023 54.00p 55.00p 53.00p 54.00p 402
31/01/2023 54.00p 55.00p 54.00p 54.00p 1003
30/01/2023 56.00p 56.00p 54.00p 54.00p 32828
27/01/2023 56.00p 56.00p 54.00p 56.00p 13360
26/01/2023 55.50p 58.00p 53.00p 56.00p 4627
25/01/2023 55.50p 55.50p 53.00p 55.50p 2166
24/01/2023 55.50p 57.50p 53.25p 55.50p 483
23/01/2023 55.50p 55.50p 53.00p 55.50p 18472
20/01/2023 55.50p 55.90p 53.00p 55.50p 2516
19/01/2023 55.00p 58.00p 53.00p 55.50p 38695
18/01/2023 54.50p 57.00p 53.00p 55.00p 102099
17/01/2023 57.50p 58.00p 52.00p 54.50p 30012
16/01/2023 57.50p 58.00p 57.00p 57.50p 11042
13/01/2023 55.00p 58.00p 53.00p 57.50p 449632
12/01/2023 61.50p 64.65p 50.10p 55.00p 180738
11/01/2023 73.00p 75.00p 70.30p 72.50p 5190
10/01/2023 73.00p 76.00p 70.00p 73.00p 18325
09/01/2023 73.00p 76.00p 70.00p 73.00p 1362
06/01/2023 73.00p 76.00p 73.00p 73.00p 68
05/01/2023 73.50p 77.00p 73.00p 73.00p 2281
04/01/2023 76.00p 77.00p 73.50p 73.50p 20544
03/01/2023 70.00p 76.00p 68.00p 76.00p 444029
30/12/2022 70.00p 70.00p 70.00p 70.00p 0
29/12/2022 70.00p 70.00p 70.00p 70.00p 0
28/12/2022 70.00p 72.00p 69.33p 70.00p 3002
23/12/2022 70.00p 70.67p 70.00p 70.00p 0
22/12/2022 70.00p 70.00p 70.00p 70.00p 19224
21/12/2022 70.00p 70.00p 68.00p 70.00p 3025
20/12/2022 70.00p 72.00p 69.33p 70.00p 3100
19/12/2022 70.00p 72.00p 68.80p 70.00p 2718
16/12/2022 69.50p 71.90p 69.50p 70.00p 4600
15/12/2022 69.50p 69.50p 68.00p 69.50p 76
14/12/2022 69.50p 72.00p 69.50p 69.50p 17
13/12/2022 69.50p 72.00p 67.00p 69.50p 88
12/12/2022 69.50p 72.00p 69.00p 69.50p 3787
09/12/2022 69.50p 72.00p 68.00p 69.50p 1468
08/12/2022 69.50p 72.00p 68.33p 69.50p 4020
07/12/2022 69.50p 71.50p 69.50p 69.50p 2182
06/12/2022 68.50p 71.40p 67.25p 69.50p 394
05/12/2022 69.50p 72.00p 69.50p 69.50p 46
02/12/2022 69.50p 71.40p 67.00p 69.50p 414
01/12/2022 69.50p 72.00p 67.00p 71.50p 9498
30/11/2022 69.50p 70.33p 69.50p 69.50p 0
29/11/2022 69.50p 72.00p 67.00p 69.50p 172
28/11/2022 69.50p 72.00p 67.00p 69.50p 5211
25/11/2022 69.50p 72.00p 67.60p 69.50p 1102
24/11/2022 69.50p 69.50p 67.00p 69.50p 264
23/11/2022 69.50p 72.00p 67.00p 69.50p 1641
22/11/2022 69.50p 71.30p 67.00p 69.50p 8875
21/11/2022 69.50p 71.75p 68.10p 69.50p 310025
18/11/2022 68.50p 72.00p 65.35p 69.50p 11244
17/11/2022 68.50p 71.30p 65.00p 68.50p 1197
16/11/2022 68.50p 71.40p 68.10p 70.00p 5958
15/11/2022 68.50p 72.00p 65.00p 68.50p 1637
14/11/2022 66.00p 72.00p 65.00p 68.50p 14363
11/11/2022 66.00p 70.00p 62.00p 66.00p 1986
10/11/2022 71.00p 71.00p 64.10p 66.00p 28186
09/11/2022 68.50p 72.00p 65.00p 70.00p 28342
08/11/2022 60.00p 72.00p 60.00p 68.50p 36488
07/11/2022 59.00p 62.00p 59.00p 60.00p 14072
04/11/2022 56.50p 62.00p 56.50p 59.00p 6965
03/11/2022 57.50p 59.00p 53.00p 56.50p 57985
02/11/2022 51.00p 58.00p 51.00p 57.50p 19490
01/11/2022 50.50p 53.00p 50.50p 51.00p 6013
31/10/2022 50.00p 53.00p 50.00p 50.50p 2224
28/10/2022 50.00p 53.00p 50.00p 50.00p 5092
27/10/2022 50.00p 53.00p 50.00p 50.00p 768791
26/10/2022 49.50p 53.00p 47.15p 50.00p 36268
25/10/2022 49.50p 51.00p 48.99p 49.50p 8834
24/10/2022 49.50p 51.00p 49.50p 49.50p 15
21/10/2022 49.50p 49.50p 48.99p 49.50p 625
20/10/2022 49.50p 51.00p 48.00p 49.50p 207
19/10/2022 49.50p 49.50p 48.99p 49.50p 1105
18/10/2022 50.00p 50.00p 48.00p 49.50p 42
17/10/2022 50.00p 50.00p 48.00p 50.00p 40
14/10/2022 50.00p 50.00p 48.20p 50.00p 10
13/10/2022 50.00p 52.00p 48.04p 50.00p 524
12/10/2022 50.00p 52.00p 50.00p 52.00p 211
11/10/2022 50.00p 50.00p 48.00p 50.00p 112
10/10/2022 50.00p 52.00p 48.99p 50.00p 95
07/10/2022 50.00p 50.00p 48.99p 50.00p 191
06/10/2022 50.00p 52.00p 48.50p 50.00p 283
05/10/2022 50.00p 52.00p 50.00p 50.00p 3
04/10/2022 50.00p 50.00p 48.99p 50.00p 51
03/10/2022 50.00p 52.00p 48.50p 50.00p 2096
30/09/2022 50.00p 50.00p 48.20p 50.00p 13049
29/09/2022 50.00p 50.00p 49.19p 50.00p 823
28/09/2022 50.00p 50.00p 48.50p 50.00p 1902
27/09/2022 49.50p 50.00p 48.50p 50.00p 12480
26/09/2022 49.50p 49.50p 49.50p 49.50p 0
23/09/2022 49.50p 52.00p 49.50p 49.50p 20364
22/09/2022 48.50p 52.00p 48.50p 49.50p 185
21/09/2022 48.50p 52.00p 45.00p 48.50p 250
20/09/2022 48.50p 48.50p 47.50p 48.50p 8410
19/09/2022 48.50p 48.50p 48.50p 48.50p 1655239
16/09/2022 48.50p 48.50p 48.50p 48.50p 1655239
15/09/2022 47.50p 48.50p 45.25p 48.50p 6383
14/09/2022 51.50p 51.50p 47.50p 47.50p 11529
13/09/2022 51.50p 53.00p 51.50p 51.50p 1
12/09/2022 51.50p 53.00p 50.00p 51.50p 1146
09/09/2022 51.50p 51.50p 51.00p 51.50p 557361
08/09/2022 51.50p 53.00p 50.00p 51.00p 86062
07/09/2022 51.50p 52.00p 50.00p 51.50p 47671
06/09/2022 51.50p 53.00p 50.00p 51.50p 7998
05/09/2022 56.00p 56.00p 47.00p 51.50p 24506
02/09/2022 56.50p 57.00p 55.00p 56.00p 14486
01/09/2022 56.00p 57.00p 55.10p 57.00p 12476
31/08/2022 56.50p 57.00p 55.10p 56.00p 60
30/08/2022 58.50p 58.50p 56.50p 56.50p 5557
29/08/2022 63.00p 63.00p 58.00p 58.50p 55872
26/08/2022 63.00p 63.00p 58.00p 58.50p 55872
25/08/2022 65.50p 65.50p 63.00p 63.00p 10971
24/08/2022 66.00p 66.00p 65.00p 65.50p 23
23/08/2022 66.00p 66.00p 65.00p 66.00p 2220
22/08/2022 66.00p 67.00p 66.00p 66.00p 16
19/08/2022 66.50p 66.50p 66.00p 66.00p 0
18/08/2022 67.50p 68.00p 63.00p 66.50p 34966
17/08/2022 67.50p 70.00p 66.25p 67.50p 3575
16/08/2022 70.50p 70.50p 66.00p 70.00p 28159
15/08/2022 70.50p 72.50p 68.25p 70.50p 164
12/08/2022 70.50p 71.50p 68.00p 70.50p 1880
11/08/2022 68.50p 73.00p 68.50p 70.50p 18057
10/08/2022 68.50p 70.00p 67.75p 68.50p 15047
09/08/2022 71.00p 72.00p 68.50p 68.50p 2255
08/08/2022 75.00p 75.00p 70.00p 71.00p 15100
05/08/2022 75.00p 78.00p 68.10p 75.00p 112879
04/08/2022 72.50p 78.00p 72.00p 75.00p 9618
03/08/2022 67.00p 75.00p 67.00p 72.50p 28567
02/08/2022 67.00p 68.00p 67.00p 67.00p 228394

*Close Price adjusted for both dividends and splits