Virgin Wines UK (VINO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/04/2021 226.50p 227.10p 225.50p 226.50p 2163
16/04/2021 226.50p 227.10p 225.00p 226.50p 11278
15/04/2021 226.50p 227.10p 226.50p 226.50p 5720
14/04/2021 222.50p 227.00p 221.10p 226.50p 71292
13/04/2021 222.50p 224.90p 221.00p 222.50p 2431
12/04/2021 222.50p 224.90p 222.50p 222.50p 434
09/04/2021 222.50p 224.90p 222.50p 222.50p 3634
08/04/2021 225.00p 225.80p 222.50p 222.50p 7492
07/04/2021 225.00p 225.80p 225.00p 225.00p 6009
06/04/2021 225.00p 225.75p 224.00p 225.00p 1125
05/04/2021 225.00p 225.00p 224.00p 225.00p 1215
02/04/2021 225.00p 225.00p 224.00p 225.00p 1215
01/04/2021 225.00p 225.00p 224.00p 225.00p 1215
31/03/2021 225.00p 225.00p 224.00p 225.00p 1487
30/03/2021 225.00p 225.80p 224.00p 225.00p 2649
29/03/2021 225.00p 227.00p 223.00p 223.00p 2197
26/03/2021 225.00p 225.90p 224.00p 225.00p 65925
25/03/2021 225.00p 226.00p 223.00p 225.00p 2868
24/03/2021 226.00p 226.00p 225.00p 225.00p 157394
23/03/2021 226.00p 227.00p 225.00p 227.00p 100479
22/03/2021 227.50p 230.00p 225.00p 225.00p 17213
19/03/2021 227.50p 227.50p 225.50p 227.50p 4488
18/03/2021 227.50p 228.00p 225.60p 227.00p 3450
17/03/2021 227.50p 228.00p 225.00p 225.00p 200750
16/03/2021 227.50p 228.00p 225.00p 227.50p 113756
15/03/2021 227.50p 230.00p 225.60p 227.50p 8486
12/03/2021 224.50p 227.50p 223.03p 227.50p 10376
11/03/2021 223.00p 225.96p 223.00p 224.50p 237926
10/03/2021 224.00p 225.00p 223.20p 225.00p 410201
09/03/2021 224.50p 227.00p 222.60p 224.00p 162466
08/03/2021 225.50p 230.00p 223.00p 224.50p 24957
05/03/2021 224.00p 225.50p 223.20p 225.50p 70439
04/03/2021 224.00p 225.00p 223.00p 224.00p 36356
03/03/2021 227.50p 227.50p 223.00p 224.00p 47143
02/03/2021 216.00p 236.50p 216.00p 228.00p 86373

*Close Price adjusted for both dividends and splits