Virgin Wines UK (VINO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
12/12/2024 34.00p 35.00p 32.40p 34.00p 22088
11/12/2024 34.00p 34.00p 33.35p 34.00p 27542
10/12/2024 34.00p 34.00p 33.00p 34.00p 7654
09/12/2024 34.50p 35.00p 33.00p 34.00p 20009
06/12/2024 34.50p 34.50p 34.00p 34.50p 3000
05/12/2024 34.50p 34.50p 34.00p 34.50p 362
04/12/2024 34.50p 34.50p 34.50p 34.50p 0
03/12/2024 34.50p 34.50p 34.45p 34.50p 133
02/12/2024 35.50p 37.00p 34.20p 34.50p 6400
29/11/2024 35.50p 35.70p 35.50p 35.50p 2386
28/11/2024 35.50p 36.00p 35.50p 35.50p 0
27/11/2024 35.50p 35.75p 34.00p 35.50p 100665
26/11/2024 35.50p 35.90p 35.50p 35.50p 7050
25/11/2024 35.50p 37.00p 34.00p 35.50p 7497
22/11/2024 35.50p 37.00p 35.15p 35.50p 41004
21/11/2024 36.00p 37.00p 35.00p 36.00p 6075
20/11/2024 35.50p 37.00p 35.00p 36.00p 67522
19/11/2024 35.50p 35.50p 35.33p 35.50p 0
18/11/2024 35.50p 35.50p 35.00p 35.50p 68635
15/11/2024 35.50p 35.95p 35.05p 35.50p 8289
14/11/2024 35.50p 35.50p 35.00p 35.50p 3737
13/11/2024 36.00p 36.00p 35.00p 35.50p 2
12/11/2024 36.00p 36.25p 35.25p 36.00p 601
11/11/2024 36.00p 36.30p 35.10p 36.00p 14354
08/11/2024 36.00p 37.00p 36.00p 36.00p 1057
07/11/2024 36.00p 36.30p 35.00p 36.00p 125989
06/11/2024 36.00p 36.00p 36.00p 36.00p 0
05/11/2024 36.00p 36.00p 35.25p 36.00p 2050
04/11/2024 36.00p 37.00p 35.00p 36.00p 2465
01/11/2024 36.00p 36.38p 36.00p 36.00p 5470
31/10/2024 36.00p 36.40p 35.25p 36.00p 3498
30/10/2024 36.00p 37.00p 35.00p 36.00p 35917
29/10/2024 36.00p 37.00p 35.25p 36.00p 100051
28/10/2024 36.00p 37.00p 35.00p 36.00p 11992
25/10/2024 38.00p 38.00p 35.10p 36.00p 70688
24/10/2024 38.00p 40.00p 37.00p 38.00p 268821
23/10/2024 38.00p 38.00p 36.00p 38.00p 16955
22/10/2024 40.00p 40.15p 38.00p 38.00p 103010
21/10/2024 39.00p 41.00p 37.00p 38.00p 7780
18/10/2024 40.00p 41.00p 36.11p 39.00p 12303
17/10/2024 40.00p 40.00p 38.20p 38.20p 1103
16/10/2024 40.00p 41.00p 38.20p 38.20p 1229
15/10/2024 40.00p 40.00p 39.00p 40.00p 20705
14/10/2024 40.00p 40.20p 39.00p 40.00p 1057
11/10/2024 40.00p 40.00p 39.00p 40.00p 4023
10/10/2024 40.50p 40.50p 39.00p 40.00p 96
09/10/2024 40.50p 41.25p 40.50p 40.50p 0
08/10/2024 40.50p 41.25p 40.50p 40.50p 0
07/10/2024 40.50p 40.90p 39.20p 40.50p 6504
04/10/2024 40.50p 41.70p 39.15p 40.50p 41019
03/10/2024 39.50p 39.50p 39.00p 39.50p 8865
02/10/2024 40.00p 40.00p 39.50p 39.50p 2
01/10/2024 40.00p 40.00p 39.00p 40.00p 2516
30/09/2024 40.00p 40.00p 39.50p 40.00p 6044
27/09/2024 40.00p 41.00p 39.00p 40.00p 2965
26/09/2024 40.50p 40.50p 40.00p 40.00p 5
25/09/2024 40.50p 40.50p 40.50p 40.50p 100112
24/09/2024 40.50p 40.50p 39.00p 40.50p 100
23/09/2024 40.50p 42.00p 39.00p 40.50p 155
20/09/2024 40.50p 40.50p 39.00p 40.50p 22795
19/09/2024 41.00p 43.00p 39.00p 40.50p 10352
18/09/2024 41.50p 41.50p 38.50p 41.00p 25843
17/09/2024 42.00p 42.00p 40.15p 41.50p 4200
16/09/2024 42.00p 42.00p 41.00p 42.00p 5161
13/09/2024 42.00p 42.00p 41.00p 42.00p 10078
12/09/2024 43.00p 43.00p 41.11p 42.00p 10256
11/09/2024 43.00p 43.00p 42.00p 43.00p 5000
10/09/2024 43.00p 43.00p 42.00p 43.00p 11000
09/09/2024 43.00p 43.90p 42.00p 43.00p 1428
06/09/2024 43.00p 44.00p 42.21p 43.00p 1269
05/09/2024 43.00p 43.00p 42.67p 43.00p 0
04/09/2024 43.00p 43.00p 42.00p 43.00p 1176
03/09/2024 43.50p 45.00p 42.00p 43.00p 4429
02/09/2024 43.50p 44.85p 42.21p 43.50p 28794
30/08/2024 43.50p 43.50p 42.21p 43.50p 2173
29/08/2024 43.50p 43.50p 42.75p 43.50p 0
28/08/2024 43.50p 43.50p 42.21p 43.50p 1979
27/08/2024 43.50p 45.00p 42.21p 43.50p 1199
23/08/2024 43.50p 45.00p 42.00p 43.50p 42
22/08/2024 43.50p 43.50p 42.75p 43.50p 0
21/08/2024 43.50p 43.50p 42.75p 43.50p 0
20/08/2024 43.50p 43.50p 42.21p 43.50p 261
19/08/2024 44.50p 44.50p 42.00p 43.50p 9392
16/08/2024 44.50p 44.50p 42.00p 44.50p 5000
15/08/2024 44.50p 44.50p 43.89p 44.50p 438
14/08/2024 44.50p 44.90p 42.00p 44.50p 2363
13/08/2024 44.50p 44.50p 44.50p 44.50p 0
12/08/2024 44.50p 44.50p 44.50p 44.50p 0
09/08/2024 44.50p 44.90p 42.00p 44.50p 1001
08/08/2024 44.50p 45.50p 42.05p 44.50p 1118
07/08/2024 44.50p 45.50p 42.00p 44.50p 1385
06/08/2024 44.50p 44.50p 43.89p 44.50p 4500
05/08/2024 45.00p 47.00p 42.00p 44.50p 12292
02/08/2024 45.00p 45.00p 43.00p 45.00p 113
01/08/2024 45.00p 45.50p 43.25p 45.00p 3615
31/07/2024 45.00p 45.20p 43.00p 45.00p 2508
30/07/2024 45.00p 45.40p 43.20p 45.00p 8001
29/07/2024 45.00p 45.40p 43.20p 45.00p 11321
26/07/2024 45.00p 45.40p 45.00p 45.00p 0
25/07/2024 44.00p 47.00p 41.20p 45.00p 58176
24/07/2024 43.00p 43.00p 41.00p 43.00p 14978
23/07/2024 43.00p 43.90p 41.20p 43.00p 381
22/07/2024 43.00p 43.90p 41.00p 43.00p 1156
19/07/2024 43.00p 45.00p 41.00p 43.00p 111
18/07/2024 43.00p 43.00p 41.20p 43.00p 4214
17/07/2024 43.00p 44.00p 41.25p 43.00p 1722
16/07/2024 43.00p 45.00p 41.00p 43.00p 8211
15/07/2024 43.00p 45.00p 41.00p 45.00p 299
12/07/2024 43.00p 44.18p 41.00p 43.00p 7720
11/07/2024 43.00p 43.00p 41.00p 43.00p 324
10/07/2024 43.00p 43.00p 41.20p 43.00p 2049
09/07/2024 43.00p 45.00p 41.00p 43.00p 101

*Close Price adjusted for both dividends and splits