Virgin Wines UK (VINO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/08/2023 39.00p 40.00p 38.00p 39.00p 2711
16/08/2023 39.00p 40.00p 39.00p 39.00p 22
15/08/2023 37.00p 39.90p 37.00p 39.00p 5592
14/08/2023 37.00p 38.89p 36.50p 37.00p 3457
11/08/2023 37.00p 38.00p 37.00p 38.00p 3321
10/08/2023 35.50p 38.00p 35.50p 37.00p 571
09/08/2023 36.50p 38.00p 36.50p 36.50p 1381
08/08/2023 35.50p 38.00p 35.15p 36.50p 4278
07/08/2023 35.50p 37.75p 33.82p 35.50p 163
04/08/2023 35.00p 37.00p 35.00p 35.50p 3264
03/08/2023 35.00p 35.00p 34.40p 35.00p 2682
02/08/2023 34.00p 36.80p 33.00p 35.00p 7467
01/08/2023 34.00p 35.00p 34.00p 34.00p 11511
31/07/2023 32.00p 35.00p 30.00p 34.00p 37914
28/07/2023 32.00p 32.67p 32.00p 32.00p 0
27/07/2023 31.00p 34.00p 29.20p 32.00p 5529
26/07/2023 30.50p 33.00p 29.00p 30.00p 9000
25/07/2023 30.50p 32.75p 30.50p 31.00p 9044
24/07/2023 30.50p 32.60p 29.00p 30.50p 19315
21/07/2023 30.50p 32.75p 29.00p 30.50p 3168
20/07/2023 30.50p 32.80p 29.00p 30.50p 408
19/07/2023 30.50p 33.00p 28.25p 30.50p 6969
18/07/2023 29.00p 33.00p 28.00p 31.00p 211156
17/07/2023 29.00p 30.00p 29.00p 29.00p 4932
14/07/2023 29.00p 29.00p 28.10p 29.00p 4
13/07/2023 29.00p 29.00p 29.00p 29.00p 114544
12/07/2023 28.50p 30.60p 28.00p 29.00p 676
11/07/2023 29.00p 30.60p 28.00p 29.00p 859
10/07/2023 29.00p 30.00p 28.25p 29.00p 1136
07/07/2023 29.00p 30.00p 28.10p 29.00p 670
06/07/2023 30.00p 30.60p 29.00p 29.00p 15996
05/07/2023 28.50p 30.00p 27.00p 30.00p 6671
04/07/2023 28.50p 29.00p 28.50p 28.50p 0
03/07/2023 28.50p 28.50p 27.00p 28.50p 172394
30/06/2023 28.50p 31.60p 27.15p 28.50p 101566
29/06/2023 28.50p 30.00p 27.00p 30.00p 5520
28/06/2023 31.00p 32.00p 27.00p 28.50p 21681
27/06/2023 31.00p 31.00p 31.00p 31.00p 848
26/06/2023 31.50p 31.75p 30.00p 31.50p 2731
23/06/2023 31.50p 31.60p 30.15p 31.50p 1446
22/06/2023 31.50p 31.50p 30.00p 31.50p 4205
21/06/2023 31.50p 31.75p 30.15p 31.50p 542
20/06/2023 31.50p 31.50p 31.50p 31.50p 4
19/06/2023 31.50p 33.60p 30.15p 31.50p 23822
16/06/2023 31.50p 33.00p 30.00p 31.50p 27226
15/06/2023 31.50p 31.50p 30.00p 31.50p 25000
14/06/2023 31.50p 31.50p 31.29p 31.50p 0
13/06/2023 31.50p 33.00p 30.11p 31.50p 51190
12/06/2023 31.70p 33.00p 30.15p 31.50p 5363
09/06/2023 31.70p 33.00p 30.53p 31.70p 2504
08/06/2023 31.70p 33.00p 31.70p 31.70p 60
07/06/2023 32.00p 32.00p 32.00p 32.00p 623
06/06/2023 32.00p 32.34p 32.00p 32.00p 31159
05/06/2023 32.00p 32.00p 32.00p 32.00p 0
02/06/2023 32.00p 32.34p 31.10p 32.00p 3148
01/06/2023 32.00p 33.00p 32.00p 32.00p 1257
31/05/2023 31.70p 32.42p 31.70p 32.00p 12405
30/05/2023 31.70p 33.00p 30.40p 31.70p 3000
26/05/2023 31.70p 32.87p 31.10p 31.70p 28660
25/05/2023 31.70p 33.00p 30.53p 31.70p 836
24/05/2023 31.70p 31.90p 30.40p 31.70p 7535
23/05/2023 31.70p 31.90p 31.70p 31.70p 386
22/05/2023 32.00p 33.00p 31.00p 31.70p 103466
19/05/2023 32.00p 32.80p 31.10p 32.00p 2475
18/05/2023 32.00p 33.00p 31.00p 32.00p 73
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

*Close Price adjusted for both dividends and splits