Naked Wines (WINE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Naked Wines

Date Open High Low Close* Volume
04/04/2025 74.80p 76.00p 72.00p 73.20p 239458
03/04/2025 80.20p 81.00p 70.00p 73.00p 273313
02/04/2025 76.20p 80.40p 71.20p 79.60p 651535
01/04/2025 84.00p 86.60p 76.00p 76.00p 576897
31/03/2025 92.00p 92.00p 81.10p 86.50p 1601750
28/03/2025 83.60p 92.00p 80.10p 92.00p 2014363
27/03/2025 66.00p 85.80p 66.00p 81.80p 2866696
26/03/2025 60.00p 64.00p 60.00p 63.00p 572447
25/03/2025 57.50p 63.50p 57.00p 60.00p 441999
24/03/2025 55.00p 57.90p 52.10p 57.50p 248270
21/03/2025 50.10p 55.00p 49.92p 52.30p 290082
20/03/2025 48.00p 51.90p 47.05p 49.75p 211331
19/03/2025 44.25p 49.10p 42.95p 48.00p 878133
18/03/2025 48.00p 48.65p 42.00p 43.00p 298341
17/03/2025 46.00p 51.70p 43.37p 48.65p 666953
14/03/2025 53.60p 53.60p 44.00p 45.00p 523773
13/03/2025 54.00p 54.60p 50.10p 50.20p 284969
12/03/2025 54.20p 54.90p 52.80p 53.50p 91595
11/03/2025 56.00p 56.90p 52.80p 52.80p 60178
10/03/2025 58.60p 58.91p 55.00p 56.00p 107401
07/03/2025 57.30p 59.90p 56.00p 57.20p 106110
06/03/2025 62.10p 64.20p 56.90p 58.90p 150970
05/03/2025 62.00p 64.50p 62.00p 62.00p 100127
04/03/2025 65.00p 68.10p 62.00p 63.80p 202826
03/03/2025 68.00p 69.90p 65.00p 65.80p 190197
28/02/2025 66.90p 72.00p 66.32p 68.20p 896326
27/02/2025 63.00p 66.90p 63.00p 66.50p 234279
26/02/2025 61.40p 67.00p 60.40p 63.00p 810287
25/02/2025 59.40p 61.50p 57.50p 61.40p 425293
24/02/2025 60.00p 61.20p 58.10p 59.60p 769350
21/02/2025 58.00p 60.00p 57.00p 59.50p 220828
20/02/2025 56.00p 59.90p 54.10p 58.30p 1464950
19/02/2025 55.10p 56.00p 53.60p 56.00p 159019
18/02/2025 50.20p 55.00p 50.20p 53.60p 1176627
17/02/2025 51.00p 53.50p 50.30p 51.10p 142170
14/02/2025 52.00p 53.50p 50.20p 50.20p 113993
13/02/2025 50.30p 53.10p 50.30p 52.00p 1095525
12/02/2025 51.40p 52.00p 51.00p 51.00p 61549
11/02/2025 50.70p 52.80p 50.20p 50.20p 119206
10/02/2025 52.50p 52.63p 50.60p 50.60p 119837
07/02/2025 51.00p 54.39p 51.00p 51.70p 186656
06/02/2025 51.10p 52.00p 50.90p 50.90p 44815
05/02/2025 52.10p 52.78p 51.00p 51.00p 28652
04/02/2025 53.00p 55.10p 52.00p 52.00p 99221
03/02/2025 54.00p 54.70p 53.00p 53.30p 105746
31/01/2025 53.00p 56.70p 52.00p 55.00p 552745
30/01/2025 50.20p 53.40p 50.20p 53.00p 222972
29/01/2025 44.20p 54.38p 44.20p 50.00p 660749
28/01/2025 45.40p 47.95p 45.10p 45.10p 104332
27/01/2025 46.00p 46.40p 45.05p 46.00p 35021
24/01/2025 47.00p 48.10p 44.90p 46.15p 100256
23/01/2025 45.95p 48.00p 44.90p 48.00p 314978
22/01/2025 44.90p 46.95p 44.90p 44.90p 8315
21/01/2025 44.90p 46.40p 44.90p 45.60p 24180
20/01/2025 47.95p 47.95p 44.85p 44.85p 25864
17/01/2025 48.00p 48.00p 46.00p 46.00p 18277
16/01/2025 46.65p 48.00p 46.65p 47.50p 41017
15/01/2025 47.95p 47.95p 46.00p 47.50p 67632
14/01/2025 46.80p 47.75p 46.00p 46.00p 63962
13/01/2025 45.80p 47.70p 44.75p 45.75p 82466
10/01/2025 45.05p 47.75p 45.05p 47.75p 106808
09/01/2025 45.95p 47.75p 44.25p 45.00p 96035
08/01/2025 45.05p 48.00p 44.20p 44.20p 95574
07/01/2025 46.60p 48.45p 45.00p 45.00p 125293
06/01/2025 46.05p 48.50p 45.90p 45.90p 3451
03/01/2025 48.45p 48.50p 45.95p 47.73p 35817
02/01/2025 48.80p 48.85p 45.60p 45.60p 73370
31/12/2024 45.90p 47.93p 45.90p 47.93p 17441
30/12/2024 47.00p 49.49p 45.95p 47.75p 15991
27/12/2024 45.65p 49.60p 45.65p 45.98p 68100
24/12/2024 47.00p 49.35p 46.60p 49.30p 98882
23/12/2024 46.60p 50.60p 46.60p 46.90p 125741
20/12/2024 49.25p 50.00p 48.00p 48.05p 189804
19/12/2024 47.40p 50.30p 47.40p 48.32p 42767
18/12/2024 49.60p 49.95p 47.05p 47.40p 78428
17/12/2024 49.70p 50.40p 49.10p 49.38p 101099
16/12/2024 49.60p 50.50p 49.15p 49.58p 85228
13/12/2024 51.00p 51.90p 49.85p 49.85p 112365
12/12/2024 53.40p 54.70p 51.00p 51.00p 78988
11/12/2024 54.00p 54.84p 53.40p 53.40p 33439
10/12/2024 56.60p 60.00p 54.50p 56.00p 754570
09/12/2024 56.80p 60.00p 56.80p 57.20p 263408
06/12/2024 53.10p 57.30p 52.30p 56.60p 379085
05/12/2024 52.00p 54.00p 50.20p 52.95p 77362
04/12/2024 50.00p 54.00p 50.00p 52.10p 149863
03/12/2024 49.65p 53.00p 49.65p 51.55p 44127
02/12/2024 51.00p 51.95p 49.65p 51.95p 93252
29/11/2024 51.00p 52.00p 49.65p 50.70p 143180
28/11/2024 48.05p 51.00p 48.05p 50.00p 36610
27/11/2024 50.90p 51.00p 48.05p 51.00p 64218
26/11/2024 53.00p 53.02p 50.10p 51.80p 145722
25/11/2024 52.50p 53.30p 51.37p 52.50p 35763
22/11/2024 52.50p 53.76p 52.50p 53.00p 44173
21/11/2024 55.00p 55.00p 52.50p 53.20p 79907
20/11/2024 53.00p 55.62p 52.60p 54.00p 4247
19/11/2024 54.00p 55.00p 53.00p 54.50p 62239
18/11/2024 53.00p 56.00p 53.00p 54.65p 73303
15/11/2024 55.60p 55.60p 53.10p 53.90p 69989
14/11/2024 53.00p 55.00p 53.00p 53.90p 61731
13/11/2024 53.00p 55.60p 53.00p 54.15p 117304
12/11/2024 53.00p 55.60p 53.00p 53.00p 9303
11/11/2024 55.80p 55.80p 53.00p 55.70p 418626
08/11/2024 56.20p 56.20p 53.00p 55.80p 85905
07/11/2024 53.60p 56.90p 53.00p 53.60p 73430
06/11/2024 53.90p 56.07p 53.50p 55.15p 43898
05/11/2024 55.90p 55.95p 54.00p 54.70p 72689
04/11/2024 56.70p 56.90p 55.90p 55.90p 5672
01/11/2024 56.00p 56.81p 55.90p 55.90p 2977
31/10/2024 56.90p 57.00p 55.90p 56.45p 157101
30/10/2024 56.00p 59.60p 56.00p 56.95p 8580
29/10/2024 57.60p 59.60p 56.00p 56.00p 98933
28/10/2024 56.00p 57.96p 56.00p 57.60p 132393
25/10/2024 57.40p 59.40p 55.90p 57.00p 121272
24/10/2024 57.40p 57.40p 55.90p 56.65p 8868
23/10/2024 57.40p 57.50p 55.90p 55.90p 50351
22/10/2024 58.00p 58.90p 56.12p 58.00p 5699
21/10/2024 57.50p 59.00p 56.00p 56.00p 52477
18/10/2024 57.60p 59.00p 57.50p 58.80p 13690
17/10/2024 59.70p 59.70p 57.50p 59.00p 12533
16/10/2024 57.60p 59.60p 57.50p 59.00p 49064
15/10/2024 59.70p 59.70p 57.50p 57.50p 31977
14/10/2024 58.00p 59.70p 58.00p 59.70p 27315
11/10/2024 59.60p 59.70p 57.81p 59.70p 74642
10/10/2024 58.10p 59.50p 57.35p 59.00p 105525
09/10/2024 56.90p 59.60p 55.00p 59.60p 407099
08/10/2024 56.50p 56.80p 55.00p 55.60p 20332
07/10/2024 56.00p 56.80p 55.00p 55.20p 161630
04/10/2024 54.60p 56.80p 53.60p 56.35p 76543
03/10/2024 53.70p 54.80p 53.60p 54.60p 62155
02/10/2024 53.40p 54.80p 53.40p 54.80p 87701
01/10/2024 53.50p 54.90p 53.40p 54.70p 233349
30/09/2024 53.00p 53.90p 53.00p 53.90p 66542
27/09/2024 52.60p 53.61p 52.60p 52.90p 43202
26/09/2024 52.30p 53.50p 51.00p 53.00p 230978
25/09/2024 50.00p 55.60p 49.60p 52.00p 474766
24/09/2024 49.60p 51.80p 49.60p 50.00p 57490
23/09/2024 51.50p 51.90p 49.60p 49.80p 63683
20/09/2024 50.10p 51.90p 50.10p 51.70p 22885
19/09/2024 51.00p 51.50p 50.10p 50.50p 29121
18/09/2024 51.00p 52.00p 51.00p 52.00p 72405
17/09/2024 50.50p 52.00p 49.60p 52.00p 350599
16/09/2024 51.60p 52.70p 50.50p 50.50p 147125
13/09/2024 52.90p 53.00p 50.60p 53.00p 41754
12/09/2024 53.90p 53.90p 50.60p 51.75p 107846
11/09/2024 54.90p 55.19p 53.50p 53.90p 107719
10/09/2024 56.00p 57.40p 54.00p 54.40p 47679
09/09/2024 54.10p 58.10p 54.00p 55.00p 27390
06/09/2024 58.10p 58.10p 54.40p 54.90p 117287
05/09/2024 55.20p 57.00p 55.20p 55.20p 65020
04/09/2024 53.60p 57.91p 53.60p 55.00p 847451
03/09/2024 53.90p 54.80p 51.10p 54.00p 479313
02/09/2024 51.10p 53.90p 51.10p 53.90p 143140
30/08/2024 53.70p 56.90p 51.50p 52.00p 159363
29/08/2024 55.50p 57.00p 53.60p 53.60p 110033
28/08/2024 51.00p 56.50p 50.50p 55.30p 385057
27/08/2024 51.00p 53.90p 50.40p 51.00p 170561
23/08/2024 52.00p 53.70p 50.80p 50.80p 236506
22/08/2024 51.00p 52.50p 51.00p 52.30p 39303
21/08/2024 52.50p 52.50p 51.10p 51.70p 15800
20/08/2024 51.20p 52.90p 51.00p 51.00p 31319
19/08/2024 51.30p 51.30p 51.00p 51.20p 29280
16/08/2024 49.05p 53.20p 48.30p 51.70p 360072
15/08/2024 49.05p 50.40p 49.05p 49.75p 9319
14/08/2024 50.40p 50.50p 49.00p 50.05p 67333
13/08/2024 51.10p 53.90p 49.90p 50.20p 85425
12/08/2024 53.90p 54.00p 50.00p 54.00p 48088
09/08/2024 51.00p 53.70p 50.20p 51.45p 41338
08/08/2024 52.60p 54.90p 51.00p 51.00p 47154
07/08/2024 54.10p 54.90p 51.50p 53.20p 21678
06/08/2024 52.00p 54.00p 51.00p 52.85p 43681
05/08/2024 51.00p 55.90p 51.00p 53.95p 30881
02/08/2024 55.00p 56.90p 52.20p 54.00p 14274
01/08/2024 56.60p 57.00p 54.20p 54.85p 90575
31/07/2024 57.00p 58.90p 56.80p 56.80p 30045
30/07/2024 58.00p 60.80p 56.98p 57.70p 139998
29/07/2024 59.00p 60.90p 58.75p 59.45p 32309
26/07/2024 60.10p 60.90p 59.00p 59.95p 3139
25/07/2024 60.10p 61.00p 59.00p 59.50p 29496
24/07/2024 56.00p 61.00p 56.00p 59.45p 149614
23/07/2024 59.40p 60.24p 54.40p 58.00p 131043
22/07/2024 60.50p 61.57p 59.60p 59.60p 94576
19/07/2024 60.50p 61.00p 60.50p 60.70p 58821
18/07/2024 61.90p 61.90p 60.10p 60.75p 37341
17/07/2024 61.00p 63.10p 60.00p 60.00p 156486
16/07/2024 62.00p 63.90p 60.10p 60.50p 152204
15/07/2024 61.10p 62.00p 60.22p 61.05p 577432
12/07/2024 61.20p 62.00p 60.20p 61.00p 58976
11/07/2024 60.20p 63.00p 60.20p 61.10p 34670
10/07/2024 62.10p 64.00p 60.20p 61.05p 175336
09/07/2024 61.00p 66.00p 61.00p 62.70p 312799
08/07/2024 60.10p 63.00p 60.10p 61.05p 16441
05/07/2024 61.10p 62.90p 61.00p 61.40p 21019
04/07/2024 61.00p 62.50p 61.00p 62.00p 8724
03/07/2024 60.10p 63.00p 60.10p 63.00p 26054
02/07/2024 60.10p 61.94p 59.20p 60.00p 135710
01/07/2024 64.00p 65.00p 60.10p 61.00p 88603
28/06/2024 60.00p 68.89p 60.00p 65.00p 160340
27/06/2024 60.10p 64.00p 60.00p 62.00p 37413
26/06/2024 60.40p 63.10p 60.00p 61.45p 29530
25/06/2024 63.30p 63.90p 60.00p 60.40p 41699

*Close Price adjusted for both dividends and splits