Virgin Wines UK (VINO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/12/2022 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
31/10/2022 50.00p 53.00p 50.00p 50.50p 2224
28/10/2022 50.00p 53.00p 50.00p 50.00p 5092
27/10/2022 50.00p 53.00p 50.00p 50.00p 768791
26/10/2022 49.50p 53.00p 47.15p 50.00p 36268
25/10/2022 49.50p 51.00p 48.99p 49.50p 8834
24/10/2022 49.50p 51.00p 49.50p 49.50p 15
21/10/2022 49.50p 49.50p 48.99p 49.50p 625
20/10/2022 49.50p 51.00p 48.00p 49.50p 207
19/10/2022 49.50p 49.50p 48.99p 49.50p 1105
18/10/2022 50.00p 50.00p 48.00p 49.50p 42
17/10/2022 50.00p 50.00p 48.00p 50.00p 40
14/10/2022 50.00p 50.00p 48.20p 50.00p 10
13/10/2022 50.00p 52.00p 48.04p 50.00p 524
12/10/2022 50.00p 52.00p 50.00p 52.00p 211
11/10/2022 50.00p 50.00p 48.00p 50.00p 112
10/10/2022 50.00p 52.00p 48.99p 50.00p 95
07/10/2022 50.00p 50.00p 48.99p 50.00p 191
06/10/2022 50.00p 52.00p 48.50p 50.00p 283
05/10/2022 50.00p 52.00p 50.00p 50.00p 3
04/10/2022 50.00p 50.00p 48.99p 50.00p 51
03/10/2022 50.00p 52.00p 48.50p 50.00p 2096
30/09/2022 50.00p 50.00p 48.20p 50.00p 13049
29/09/2022 50.00p 50.00p 49.19p 50.00p 823
28/09/2022 50.00p 50.00p 48.50p 50.00p 1902
27/09/2022 49.50p 50.00p 48.50p 50.00p 12480
26/09/2022 49.50p 49.50p 49.50p 49.50p 0
23/09/2022 49.50p 52.00p 49.50p 49.50p 20364
22/09/2022 48.50p 52.00p 48.50p 49.50p 185
21/09/2022 48.50p 52.00p 45.00p 48.50p 250
20/09/2022 48.50p 48.50p 47.50p 48.50p 8410
19/09/2022 48.50p 48.50p 48.50p 48.50p 1655239
16/09/2022 48.50p 48.50p 48.50p 48.50p 1655239
15/09/2022 47.50p 48.50p 45.25p 48.50p 6383
14/09/2022 51.50p 51.50p 47.50p 47.50p 11529
13/09/2022 51.50p 53.00p 51.50p 51.50p 1
12/09/2022 51.50p 53.00p 50.00p 51.50p 1146
09/09/2022 51.50p 51.50p 51.00p 51.50p 557361
08/09/2022 51.50p 53.00p 50.00p 51.00p 86062
07/09/2022 51.50p 52.00p 50.00p 51.50p 47671
06/09/2022 51.50p 53.00p 50.00p 51.50p 7998
05/09/2022 56.00p 56.00p 47.00p 51.50p 24506
02/09/2022 56.50p 57.00p 55.00p 56.00p 14486
01/09/2022 56.00p 57.00p 55.10p 57.00p 12476
31/08/2022 56.50p 57.00p 55.10p 56.00p 60
30/08/2022 58.50p 58.50p 56.50p 56.50p 5557
29/08/2022 63.00p 63.00p 58.00p 58.50p 55872
26/08/2022 63.00p 63.00p 58.00p 58.50p 55872
25/08/2022 65.50p 65.50p 63.00p 63.00p 10971
24/08/2022 66.00p 66.00p 65.00p 65.50p 23
23/08/2022 66.00p 66.00p 65.00p 66.00p 2220
22/08/2022 66.00p 67.00p 66.00p 66.00p 16
19/08/2022 66.50p 66.50p 66.00p 66.00p 0
18/08/2022 67.50p 68.00p 63.00p 66.50p 34966
17/08/2022 67.50p 70.00p 66.25p 67.50p 3575
16/08/2022 70.50p 70.50p 66.00p 70.00p 28159
15/08/2022 70.50p 72.50p 68.25p 70.50p 164
12/08/2022 70.50p 71.50p 68.00p 70.50p 1880
11/08/2022 68.50p 73.00p 68.50p 70.50p 18057
10/08/2022 68.50p 70.00p 67.75p 68.50p 15047
09/08/2022 71.00p 72.00p 68.50p 68.50p 2255
08/08/2022 75.00p 75.00p 70.00p 71.00p 15100
05/08/2022 75.00p 78.00p 68.10p 75.00p 112879
04/08/2022 72.50p 78.00p 72.00p 75.00p 9618
03/08/2022 67.00p 75.00p 67.00p 72.50p 28567
02/08/2022 67.00p 68.00p 67.00p 67.00p 228394
01/08/2022 67.00p 69.00p 66.00p 67.00p 23732
29/07/2022 67.00p 68.00p 66.00p 67.00p 9918
28/07/2022 72.50p 72.50p 67.00p 67.00p 838152
27/07/2022 73.50p 75.00p 72.50p 72.50p 110
26/07/2022 73.50p 73.50p 73.50p 73.50p 0
25/07/2022 76.00p 77.00p 73.50p 73.50p 809
22/07/2022 76.00p 76.00p 76.00p 76.00p 7000
21/07/2022 73.50p 76.00p 73.50p 76.00p 0
20/07/2022 76.00p 76.80p 75.00p 76.00p 416
19/07/2022 76.00p 78.00p 75.10p 76.00p 1048
18/07/2022 76.00p 76.90p 75.10p 76.00p 852
15/07/2022 76.50p 76.50p 76.00p 76.00p 63726
14/07/2022 76.00p 76.90p 76.00p 76.00p 5220
13/07/2022 76.50p 76.50p 76.00p 76.00p 260
12/07/2022 77.50p 78.00p 75.40p 76.50p 12116
11/07/2022 77.50p 79.50p 75.00p 77.50p 2824
08/07/2022 77.50p 77.50p 75.50p 77.50p 213
07/07/2022 77.50p 79.00p 75.50p 77.50p 5282
06/07/2022 77.50p 79.00p 75.25p 77.50p 455
05/07/2022 77.50p 79.00p 75.50p 77.50p 6117
04/07/2022 77.50p 77.50p 76.00p 77.50p 61
01/07/2022 77.50p 80.00p 76.00p 77.50p 1817
30/06/2022 90.00p 90.00p 75.00p 77.50p 27526
29/06/2022 95.00p 95.00p 89.81p 90.00p 5543
28/06/2022 95.00p 95.00p 95.00p 95.00p 0
27/06/2022 95.00p 95.00p 95.00p 95.00p 0
24/06/2022 97.50p 100.00p 95.00p 95.00p 5368
23/06/2022 103.00p 103.00p 95.00p 97.50p 6691
22/06/2022 104.00p 104.00p 96.00p 103.00p 6143
21/06/2022 104.00p 104.00p 104.00p 104.00p 0
20/06/2022 104.00p 108.00p 100.50p 104.00p 14349
17/06/2022 104.00p 105.52p 104.00p 104.00p 23
16/06/2022 104.00p 104.00p 100.50p 104.00p 70
15/06/2022 104.00p 105.52p 100.40p 104.00p 720
14/06/2022 104.00p 104.00p 104.00p 104.00p 0
13/06/2022 104.00p 108.00p 100.40p 104.00p 6730
10/06/2022 104.00p 106.00p 104.00p 104.00p 2000
09/06/2022 104.00p 104.00p 100.00p 104.00p 669
08/06/2022 104.00p 105.50p 100.00p 104.00p 4130
07/06/2022 104.00p 106.00p 104.00p 104.00p 1400
06/06/2022 104.00p 104.00p 100.00p 104.00p 1290
03/06/2022 104.00p 108.00p 101.00p 104.00p 238215
02/06/2022 104.00p 108.00p 101.00p 104.00p 238215
01/06/2022 104.00p 108.00p 101.00p 104.00p 238215
31/05/2022 105.00p 105.75p 105.00p 105.00p 18210
30/05/2022 105.00p 107.00p 105.00p 105.00p 5021
27/05/2022 105.00p 106.00p 105.00p 105.00p 10372
26/05/2022 105.00p 107.00p 102.00p 105.00p 23332
25/05/2022 105.00p 105.00p 101.73p 105.00p 1482206
24/05/2022 105.00p 105.00p 102.00p 105.00p 98487
23/05/2022 106.00p 109.60p 102.00p 105.00p 652
20/05/2022 87.50p 106.00p 87.50p 106.00p 758706
19/05/2022 101.00p 101.00p 87.00p 95.00p 24018
18/05/2022 101.00p 101.00p 100.00p 101.00p 6264
17/05/2022 101.00p 101.25p 100.75p 101.00p 186630
16/05/2022 101.00p 101.00p 100.10p 101.00p 47
13/05/2022 101.00p 101.00p 101.00p 101.00p 0
12/05/2022 106.00p 106.90p 97.00p 101.00p 56957
11/05/2022 106.50p 107.30p 106.50p 106.50p 1402
10/05/2022 106.50p 107.50p 106.50p 106.50p 3355
09/05/2022 106.50p 107.85p 106.50p 106.50p 508
06/05/2022 107.50p 108.00p 106.15p 106.50p 7287
05/05/2022 115.00p 115.00p 107.50p 107.50p 21865
04/05/2022 118.50p 118.50p 115.00p 115.00p 5513
03/05/2022 121.00p 121.00p 118.50p 118.50p 1360
02/05/2022 121.00p 121.00p 121.00p 121.00p 3924
29/04/2022 121.00p 121.00p 121.00p 121.00p 3924
28/04/2022 121.00p 121.30p 120.00p 121.00p 29919
27/04/2022 121.50p 121.50p 120.30p 121.00p 5621
26/04/2022 121.50p 123.00p 120.15p 121.50p 9827
25/04/2022 121.50p 122.10p 120.15p 121.50p 7747
22/04/2022 121.50p 123.00p 120.15p 121.50p 11747
21/04/2022 122.50p 122.50p 122.34p 122.50p 1780
20/04/2022 122.50p 124.00p 120.00p 122.50p 142583
19/04/2022 122.50p 122.50p 120.05p 122.50p 8487
18/04/2022 122.50p 123.00p 120.05p 122.50p 5515
15/04/2022 122.50p 123.00p 120.05p 122.50p 5515
14/04/2022 122.50p 123.00p 120.05p 122.50p 5515
13/04/2022 122.50p 125.00p 122.50p 122.50p 25244
12/04/2022 122.50p 122.50p 120.00p 122.50p 2656
11/04/2022 122.50p 123.50p 122.50p 122.50p 60
08/04/2022 122.50p 125.00p 121.00p 122.50p 28374
07/04/2022 122.50p 123.50p 121.00p 122.50p 6028
06/04/2022 127.50p 127.50p 120.55p 122.50p 34301
05/04/2022 128.50p 130.00p 125.00p 127.50p 93979
04/04/2022 128.50p 129.90p 125.00p 128.50p 18835
01/04/2022 130.00p 133.00p 125.00p 128.50p 276689
31/03/2022 133.50p 135.00p 130.00p 130.00p 8735
30/03/2022 136.50p 136.50p 133.00p 133.50p 10265
29/03/2022 136.50p 137.50p 133.35p 136.50p 5560
28/03/2022 136.50p 136.90p 136.50p 136.50p 5896
25/03/2022 136.50p 136.50p 136.50p 136.50p 0
24/03/2022 137.50p 137.50p 135.00p 136.50p 10659
23/03/2022 135.50p 138.00p 135.00p 137.50p 8858
22/03/2022 135.50p 137.35p 134.00p 135.50p 7344
21/03/2022 135.50p 137.40p 135.50p 135.50p 32691

*Close Price adjusted for both dividends and splits