Virgin Wines UK (VINO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
08/07/2024 43.00p 44.20p 43.00p 43.00p 1
05/07/2024 43.00p 43.00p 41.20p 43.00p 2500
04/07/2024 43.00p 44.20p 41.00p 43.00p 12212
03/07/2024 43.00p 43.40p 41.00p 43.00p 51
02/07/2024 43.00p 44.20p 41.00p 43.00p 566
01/07/2024 44.50p 44.50p 41.20p 43.00p 6153
28/06/2024 44.50p 44.50p 44.00p 44.50p 315
27/06/2024 44.50p 44.50p 44.45p 44.50p 8385
26/06/2024 44.50p 44.50p 44.00p 44.50p 1803
25/06/2024 44.50p 44.50p 44.00p 44.50p 0
24/06/2024 45.00p 45.00p 44.00p 44.00p 3148
21/06/2024 46.00p 47.00p 45.00p 45.00p 3322
20/06/2024 46.00p 47.00p 45.00p 46.00p 3338
19/06/2024 46.00p 46.00p 45.00p 46.00p 3151
18/06/2024 46.50p 46.50p 45.00p 46.00p 1689
17/06/2024 46.50p 46.50p 45.50p 46.50p 2506
14/06/2024 47.00p 47.00p 45.06p 46.50p 24958
13/06/2024 47.00p 47.00p 46.00p 47.00p 294
12/06/2024 47.00p 47.00p 45.25p 47.00p 36670
11/06/2024 47.00p 47.00p 46.50p 47.00p 6930
10/06/2024 47.50p 47.50p 46.50p 47.00p 23578
07/06/2024 47.50p 47.50p 47.00p 47.50p 0
06/06/2024 47.50p 47.90p 46.15p 47.50p 19667
05/06/2024 47.50p 47.90p 46.25p 47.50p 11312
04/06/2024 48.00p 50.00p 46.00p 47.50p 9001
03/06/2024 48.00p 48.50p 46.08p 48.00p 480
31/05/2024 48.00p 48.00p 47.40p 48.00p 8835
30/05/2024 48.00p 48.00p 46.08p 48.00p 20680
29/05/2024 48.00p 50.00p 45.00p 45.00p 448090
28/05/2024 48.00p 48.00p 45.00p 45.00p 564
24/05/2024 48.00p 50.00p 46.00p 48.00p 584
23/05/2024 48.00p 48.00p 48.00p 48.00p 0
22/05/2024 48.00p 48.00p 48.00p 48.00p 0
21/05/2024 48.00p 50.00p 46.00p 48.00p 10360
20/05/2024 48.00p 49.92p 46.20p 48.00p 1504
17/05/2024 48.00p 49.92p 46.25p 48.00p 1224
16/05/2024 48.00p 48.00p 46.20p 48.00p 20
15/05/2024 48.00p 48.00p 47.89p 48.00p 4176
14/05/2024 48.00p 50.00p 46.00p 46.00p 3378
13/05/2024 48.00p 48.00p 45.11p 48.00p 27233
10/05/2024 48.00p 48.00p 48.00p 48.00p 1425
09/05/2024 48.00p 48.00p 46.25p 48.00p 159
08/05/2024 48.00p 49.92p 46.00p 46.00p 20682
07/05/2024 48.00p 49.92p 46.00p 48.00p 13675
03/05/2024 48.00p 49.92p 46.20p 48.00p 6493
02/05/2024 48.00p 48.00p 46.00p 48.00p 6000
01/05/2024 48.00p 48.40p 46.00p 48.00p 2778
30/04/2024 48.00p 48.00p 46.00p 48.00p 634
29/04/2024 48.00p 50.00p 46.00p 48.00p 11260
26/04/2024 48.00p 48.00p 46.20p 48.00p 443
25/04/2024 48.00p 49.50p 46.50p 48.00p 10627
24/04/2024 48.00p 49.92p 46.00p 48.00p 10832
23/04/2024 48.00p 49.92p 48.00p 48.00p 21
22/04/2024 48.00p 49.92p 48.00p 48.00p 90
19/04/2024 48.00p 50.00p 46.00p 48.00p 22834
18/04/2024 48.00p 48.00p 46.75p 48.00p 263
17/04/2024 48.00p 49.92p 46.50p 48.00p 16776
16/04/2024 47.50p 47.50p 46.75p 47.50p 2301
15/04/2024 48.00p 48.00p 46.00p 47.50p 16647
12/04/2024 48.00p 50.00p 45.00p 45.00p 14665
11/04/2024 48.00p 50.00p 46.08p 48.00p 2658
10/04/2024 48.00p 49.92p 46.08p 48.00p 54
09/04/2024 46.50p 50.00p 45.00p 48.00p 75187
08/04/2024 46.50p 48.00p 45.00p 46.50p 1256
05/04/2024 46.50p 47.94p 46.50p 46.50p 4
04/04/2024 43.50p 48.00p 43.02p 46.50p 46455
03/04/2024 42.50p 43.98p 42.35p 43.50p 19910
02/04/2024 41.50p 42.85p 41.50p 42.50p 17734
28/03/2024 41.50p 43.00p 40.00p 41.50p 6840
27/03/2024 41.50p 43.00p 41.50p 41.50p 15195
26/03/2024 41.50p 43.00p 40.06p 41.40p 226446
25/03/2024 38.50p 42.94p 37.00p 41.50p 26589
22/03/2024 38.00p 39.00p 37.00p 38.00p 3226
21/03/2024 38.00p 39.00p 38.00p 38.00p 40
20/03/2024 38.00p 38.00p 38.00p 38.00p 2996
19/03/2024 38.00p 39.00p 37.00p 38.00p 24966
18/03/2024 38.00p 39.00p 36.00p 39.00p 2109
15/03/2024 38.00p 38.96p 38.00p 38.00p 123
14/03/2024 38.00p 38.96p 37.50p 38.00p 11659
13/03/2024 38.00p 38.96p 37.85p 38.00p 2264
12/03/2024 38.00p 38.96p 37.66p 38.00p 855

*Close Price adjusted for both dividends and splits