Virgin Wines UK (VINO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/10/2021 202.50p 203.00p 195.15p 202.50p 9305
01/10/2021 202.50p 203.00p 195.15p 202.50p 6014
30/09/2021 202.50p 204.00p 196.50p 202.50p 6289
29/09/2021 197.50p 207.00p 197.50p 202.50p 7540
28/09/2021 202.50p 207.00p 197.50p 197.50p 3456
27/09/2021 202.50p 208.50p 198.10p 202.50p 5830
24/09/2021 197.50p 210.00p 196.50p 202.50p 170179
23/09/2021 197.50p 199.95p 196.50p 197.50p 6025
22/09/2021 205.00p 208.00p 188.50p 197.50p 75154
21/09/2021 210.00p 210.00p 205.00p 205.00p 3039
20/09/2021 210.00p 210.00p 205.10p 210.00p 202852
17/09/2021 207.50p 211.50p 205.10p 210.00p 17062
16/09/2021 206.00p 209.00p 197.50p 204.50p 2416
15/09/2021 208.50p 211.75p 202.00p 204.00p 9275
14/09/2021 210.00p 215.00p 205.00p 208.50p 415
13/09/2021 210.00p 215.00p 205.00p 210.00p 2347
10/09/2021 215.00p 217.00p 205.00p 210.00p 12197
09/09/2021 217.50p 220.00p 210.00p 213.50p 9155
08/09/2021 217.50p 218.00p 215.00p 217.50p 7540
07/09/2021 217.50p 217.50p 215.00p 217.50p 62493
06/09/2021 217.50p 217.50p 215.00p 217.50p 647
03/09/2021 217.50p 217.50p 215.00p 217.50p 424
02/09/2021 217.50p 217.50p 215.00p 217.50p 1983
01/09/2021 217.50p 220.00p 215.00p 217.50p 56935
31/08/2021 217.50p 220.00p 215.00p 217.50p 593207
30/08/2021 217.50p 217.50p 216.75p 217.50p 6089
27/08/2021 217.50p 217.50p 216.75p 217.50p 6089
26/08/2021 217.50p 220.00p 215.00p 217.50p 10009
25/08/2021 222.50p 222.50p 215.00p 217.50p 5294
24/08/2021 222.50p 222.50p 222.50p 222.50p 0
23/08/2021 222.50p 222.50p 222.50p 222.50p 0
20/08/2021 225.00p 230.00p 215.00p 222.50p 5813
19/08/2021 225.00p 225.00p 225.00p 225.00p 0
18/08/2021 225.00p 225.00p 220.10p 225.00p 5067
17/08/2021 225.00p 225.00p 221.10p 225.00p 263
16/08/2021 225.00p 228.00p 220.10p 225.00p 31651
13/08/2021 225.00p 228.00p 220.10p 225.00p 14687
12/08/2021 225.00p 228.72p 223.50p 225.00p 16441
11/08/2021 225.00p 228.50p 223.50p 225.00p 1376
10/08/2021 225.00p 229.64p 220.00p 220.00p 1015
09/08/2021 225.00p 229.75p 223.50p 225.00p 38021
06/08/2021 225.00p 229.90p 223.50p 225.00p 1360
05/08/2021 220.00p 230.00p 220.00p 225.00p 56255
04/08/2021 220.00p 225.00p 215.00p 220.00p 24083
03/08/2021 215.00p 223.00p 215.00p 220.00p 47357
02/08/2021 215.00p 220.00p 210.00p 215.00p 49741
30/07/2021 207.50p 219.00p 206.60p 215.00p 110830
29/07/2021 202.50p 210.00p 200.05p 207.50p 181266
28/07/2021 203.50p 205.00p 200.05p 205.00p 3602
27/07/2021 203.50p 204.20p 200.07p 203.50p 6839
26/07/2021 203.50p 204.90p 200.07p 203.50p 9037
23/07/2021 205.00p 205.00p 201.00p 203.50p 20105
22/07/2021 205.00p 208.50p 203.00p 205.00p 9527
21/07/2021 205.00p 209.00p 202.25p 205.00p 2766
20/07/2021 200.00p 210.00p 200.00p 205.00p 321521
19/07/2021 210.00p 210.00p 195.00p 197.50p 110094
16/07/2021 215.00p 220.00p 205.00p 210.00p 44408
15/07/2021 226.00p 230.00p 215.00p 215.00p 102279
14/07/2021 226.00p 226.00p 226.00p 226.00p 0
13/07/2021 226.00p 226.00p 226.00p 226.00p 0
12/07/2021 227.50p 228.25p 225.00p 226.00p 706
09/07/2021 227.50p 229.00p 225.10p 227.50p 5261
08/07/2021 230.00p 232.00p 225.00p 227.50p 1402
07/07/2021 230.00p 230.70p 225.00p 230.00p 420
06/07/2021 230.00p 230.80p 225.00p 230.00p 19595
05/07/2021 230.00p 230.80p 225.00p 230.00p 12589
02/07/2021 230.00p 230.70p 230.00p 230.00p 2000
01/07/2021 232.50p 235.00p 225.00p 230.00p 6661
30/06/2021 232.50p 232.50p 232.50p 232.50p 0
29/06/2021 235.00p 235.00p 229.00p 232.50p 12483
28/06/2021 235.00p 235.70p 230.00p 235.00p 2697
25/06/2021 235.00p 235.80p 230.00p 235.00p 3665
24/06/2021 237.50p 240.00p 230.00p 235.00p 25204
23/06/2021 237.50p 237.50p 235.00p 237.50p 728169
22/06/2021 238.50p 245.00p 235.00p 237.50p 9383
21/06/2021 240.00p 241.40p 237.08p 241.00p 2576
18/06/2021 241.00p 241.50p 241.00p 241.00p 1030
17/06/2021 241.00p 241.50p 239.50p 241.00p 9671
16/06/2021 241.00p 241.00p 240.00p 241.00p 511
15/06/2021 241.00p 241.00p 239.50p 241.00p 745690
14/06/2021 241.00p 243.00p 237.08p 240.00p 8888
11/06/2021 237.50p 242.00p 237.00p 241.00p 240088
10/06/2021 235.00p 237.50p 235.00p 237.50p 822
09/06/2021 237.50p 237.50p 236.70p 237.50p 16055
08/06/2021 237.50p 238.00p 236.50p 237.50p 13606
07/06/2021 236.00p 240.00p 235.00p 237.50p 6084
04/06/2021 236.00p 239.20p 236.00p 236.00p 50
03/06/2021 236.00p 239.20p 232.00p 236.00p 4306
02/06/2021 236.00p 239.20p 232.00p 236.00p 13660
01/06/2021 236.00p 240.00p 232.40p 236.00p 3357
31/05/2021 232.50p 236.00p 230.00p 236.00p 364380
28/05/2021 232.50p 236.00p 230.00p 236.00p 364380
27/05/2021 232.50p 232.50p 230.00p 230.00p 21620
26/05/2021 232.50p 235.00p 231.50p 232.50p 5328
25/05/2021 232.50p 232.50p 230.00p 232.50p 1876
24/05/2021 235.00p 237.00p 230.00p 232.50p 13498
21/05/2021 237.50p 237.50p 235.00p 235.00p 3747
20/05/2021 237.50p 237.50p 237.50p 237.50p 19462
19/05/2021 238.50p 238.78p 230.00p 237.50p 11615
18/05/2021 238.50p 238.80p 235.00p 238.50p 3119
17/05/2021 240.00p 241.93p 235.00p 238.50p 12081
14/05/2021 243.50p 243.75p 235.00p 235.00p 13383
13/05/2021 246.00p 246.00p 242.00p 243.50p 43878
12/05/2021 246.00p 250.00p 242.08p 246.00p 8575
11/05/2021 246.00p 246.00p 242.00p 246.00p 45501
10/05/2021 246.00p 248.00p 242.00p 246.00p 21056
07/05/2021 246.00p 246.00p 242.00p 246.00p 20002
06/05/2021 242.50p 250.00p 238.00p 238.00p 233848
05/05/2021 246.00p 246.80p 238.15p 238.50p 40071
04/05/2021 243.50p 248.40p 242.08p 246.00p 58078
03/05/2021 243.50p 245.00p 242.00p 243.50p 27877
30/04/2021 243.50p 245.00p 242.00p 243.50p 27877
29/04/2021 229.00p 245.00p 229.00p 243.50p 26874
28/04/2021 229.00p 230.00p 229.00p 229.00p 156359
27/04/2021 229.00p 230.00p 229.00p 229.00p 47733
26/04/2021 229.00p 230.00p 228.70p 229.00p 80970
23/04/2021 229.00p 230.00p 228.60p 230.00p 208280
22/04/2021 226.50p 230.00p 225.00p 229.00p 178172
21/04/2021 226.50p 227.50p 226.50p 226.50p 10685
20/04/2021 226.50p 226.50p 225.50p 226.50p 8120
19/04/2021 226.50p 227.10p 225.50p 226.50p 2163
16/04/2021 226.50p 227.10p 225.00p 226.50p 11278
15/04/2021 226.50p 227.10p 226.50p 226.50p 5720
14/04/2021 222.50p 227.00p 221.10p 226.50p 71292
13/04/2021 222.50p 224.90p 221.00p 222.50p 2431
12/04/2021 222.50p 224.90p 222.50p 222.50p 434
09/04/2021 222.50p 224.90p 222.50p 222.50p 3634
08/04/2021 225.00p 225.80p 222.50p 222.50p 7492
07/04/2021 225.00p 225.80p 225.00p 225.00p 6009
06/04/2021 225.00p 225.75p 224.00p 225.00p 1125
05/04/2021 225.00p 225.00p 224.00p 225.00p 1215
02/04/2021 225.00p 225.00p 224.00p 225.00p 1215
01/04/2021 225.00p 225.00p 224.00p 225.00p 1215
31/03/2021 225.00p 225.00p 224.00p 225.00p 1487
30/03/2021 225.00p 225.80p 224.00p 225.00p 2649
29/03/2021 225.00p 227.00p 223.00p 223.00p 2197
26/03/2021 225.00p 225.90p 224.00p 225.00p 65925
25/03/2021 225.00p 226.00p 223.00p 225.00p 2868
24/03/2021 226.00p 226.00p 225.00p 225.00p 157394
23/03/2021 226.00p 227.00p 225.00p 227.00p 100479
22/03/2021 227.50p 230.00p 225.00p 225.00p 17213
19/03/2021 227.50p 227.50p 225.50p 227.50p 4488
18/03/2021 227.50p 228.00p 225.60p 227.00p 3450
17/03/2021 227.50p 228.00p 225.00p 225.00p 200750
16/03/2021 227.50p 228.00p 225.00p 227.50p 113756
15/03/2021 227.50p 230.00p 225.60p 227.50p 8486
12/03/2021 224.50p 227.50p 223.03p 227.50p 10376
11/03/2021 223.00p 225.96p 223.00p 224.50p 237926
10/03/2021 224.00p 225.00p 223.20p 225.00p 410201
09/03/2021 224.50p 227.00p 222.60p 224.00p 162466
08/03/2021 225.50p 230.00p 223.00p 224.50p 24957
05/03/2021 224.00p 225.50p 223.20p 225.50p 70439
04/03/2021 224.00p 225.00p 223.00p 224.00p 36356
03/03/2021 227.50p 227.50p 223.00p 224.00p 47143
02/03/2021 216.00p 236.50p 216.00p 228.00p 86373

*Close Price adjusted for both dividends and splits