Virgin Wines UK (VINO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/12/2025 53.50p 53.65p 53.00p 53.50p 20347
10/12/2025 53.50p 54.00p 53.00p 53.50p 59490
09/12/2025 52.75p 54.00p 52.50p 53.50p 28419
08/12/2025 52.50p 52.95p 52.00p 52.50p 27210
05/12/2025 52.50p 53.00p 50.00p 52.50p 97338
04/12/2025 49.50p 52.75p 49.40p 52.00p 134838
03/12/2025 49.50p 49.50p 49.00p 49.50p 6000
02/12/2025 49.50p 49.50p 49.00p 49.50p 18055
01/12/2025 49.50p 50.00p 49.00p 49.50p 106669
28/11/2025 49.50p 49.50p 49.00p 49.50p 254070
27/11/2025 49.50p 49.50p 49.10p 49.50p 11333
26/11/2025 49.00p 50.00p 48.50p 49.50p 19173
25/11/2025 49.00p 49.50p 48.50p 49.00p 86031
24/11/2025 49.00p 50.00p 48.00p 49.00p 710
21/11/2025 49.00p 49.00p 48.00p 49.00p 75463
20/11/2025 49.00p 50.00p 48.00p 49.00p 44165
19/11/2025 49.00p 50.00p 48.00p 49.00p 47862
18/11/2025 49.00p 49.00p 47.48p 49.00p 43918
17/11/2025 49.00p 49.80p 48.25p 49.00p 22468
14/11/2025 47.50p 49.00p 47.00p 48.50p 110334
13/11/2025 47.50p 47.50p 47.00p 47.50p 61307
12/11/2025 47.00p 47.00p 46.00p 46.00p 145090
11/11/2025 46.50p 46.60p 46.00p 46.50p 4917
10/11/2025 47.00p 48.00p 45.20p 46.50p 34405
07/11/2025 47.00p 48.00p 45.00p 47.00p 33103
06/11/2025 50.00p 50.00p 46.17p 47.00p 64106
05/11/2025 49.00p 52.00p 48.00p 50.00p 5765
04/11/2025 49.00p 49.80p 47.00p 49.00p 9073
03/11/2025 49.00p 50.00p 48.00p 49.00p 615
31/10/2025 49.00p 49.90p 48.00p 49.00p 8967
30/10/2025 51.00p 52.00p 48.00p 49.00p 38319
29/10/2025 51.00p 51.70p 50.00p 51.00p 2975
28/10/2025 51.50p 52.00p 50.00p 51.00p 8442
27/10/2025 51.50p 52.80p 50.00p 51.50p 12779
24/10/2025 51.50p 53.00p 50.00p 51.50p 2268
23/10/2025 51.50p 52.85p 50.60p 51.50p 2383
22/10/2025 50.00p 53.00p 49.15p 51.50p 29667
21/10/2025 49.50p 50.00p 48.80p 48.80p 203236
20/10/2025 49.50p 50.00p 49.00p 49.50p 2731
17/10/2025 50.50p 51.25p 48.50p 49.00p 12235
16/10/2025 51.00p 51.00p 50.00p 51.00p 7418
15/10/2025 51.00p 51.88p 50.00p 51.00p 4470
14/10/2025 51.00p 52.00p 49.45p 51.00p 25799
13/10/2025 51.00p 51.88p 48.25p 51.00p 44709
10/10/2025 51.00p 51.88p 50.55p 51.00p 16270
09/10/2025 51.50p 52.00p 51.00p 52.00p 12968
08/10/2025 49.50p 51.90p 49.00p 51.00p 673242
07/10/2025 49.00p 52.00p 48.00p 49.50p 57347
06/10/2025 49.00p 50.00p 48.00p 49.00p 36490
03/10/2025 48.50p 51.00p 47.00p 51.00p 31467
02/10/2025 48.00p 50.00p 47.00p 48.50p 16141
01/10/2025 48.00p 48.90p 47.00p 47.00p 17435
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

*Close Price adjusted for both dividends and splits