Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/09/2023 69.90p 70.00p 68.10p 68.50p 183582
13/09/2023 70.00p 72.00p 68.50p 69.50p 111550
12/09/2023 69.50p 70.00p 68.74p 70.00p 69929
11/09/2023 71.00p 71.00p 69.00p 69.50p 62635
08/09/2023 71.50p 72.00p 69.70p 70.70p 245513
07/09/2023 71.00p 72.00p 70.17p 71.50p 103596
06/09/2023 71.00p 71.00p 70.03p 71.00p 80578
05/09/2023 72.00p 72.60p 70.06p 71.10p 134765
04/09/2023 70.50p 71.00p 70.00p 70.50p 231757
01/09/2023 68.90p 71.00p 68.00p 71.00p 159879
31/08/2023 65.50p 69.50p 64.98p 69.50p 203992
30/08/2023 64.10p 66.90p 64.00p 66.00p 64367
29/08/2023 63.00p 65.20p 63.00p 65.20p 697168
25/08/2023 63.50p 65.00p 62.57p 64.50p 332495
24/08/2023 60.10p 65.00p 60.00p 64.80p 803508
23/08/2023 67.30p 70.80p 60.00p 60.00p 221434
22/08/2023 70.00p 70.23p 66.50p 66.50p 96462
21/08/2023 70.90p 72.52p 70.00p 70.50p 151221
18/08/2023 70.80p 72.00p 70.80p 70.80p 35093
17/08/2023 72.20p 74.00p 71.00p 72.00p 311152
16/08/2023 72.00p 73.00p 70.80p 72.00p 68688
15/08/2023 71.00p 72.00p 69.27p 71.20p 189311
14/08/2023 70.80p 72.00p 68.00p 71.10p 71667
11/08/2023 67.00p 70.80p 67.00p 70.80p 82367
10/08/2023 70.00p 70.00p 67.10p 67.45p 22837
09/08/2023 67.90p 70.00p 66.77p 69.00p 62809
08/08/2023 70.00p 72.10p 66.87p 67.90p 168296
07/08/2023 73.00p 73.00p 70.30p 70.30p 31961
04/08/2023 70.00p 73.00p 70.00p 73.00p 39448
03/08/2023 70.00p 73.00p 68.00p 68.00p 78182
02/08/2023 72.00p 74.76p 70.00p 70.50p 102176
01/08/2023 74.60p 77.00p 72.00p 72.00p 45729
31/07/2023 72.70p 76.40p 72.70p 74.50p 343275
28/07/2023 72.70p 76.80p 72.70p 72.70p 57942
27/07/2023 74.10p 77.00p 73.40p 75.00p 193938
26/07/2023 76.00p 76.90p 72.61p 76.80p 149781
25/07/2023 76.00p 79.00p 74.30p 74.80p 297462
24/07/2023 74.70p 77.00p 73.80p 77.00p 174165
21/07/2023 73.40p 77.70p 72.70p 75.40p 97539
20/07/2023 76.70p 77.60p 76.70p 77.00p 156886
19/07/2023 76.00p 78.40p 76.00p 78.30p 102119
18/07/2023 77.10p 78.50p 75.00p 78.50p 51517
17/07/2023 72.00p 79.00p 72.00p 79.00p 368170
14/07/2023 73.70p 73.70p 72.50p 72.50p 103065
13/07/2023 76.00p 77.90p 72.68p 73.70p 267222
12/07/2023 79.20p 80.90p 74.38p 75.00p 375034
11/07/2023 80.20p 81.00p 78.28p 79.20p 243798
10/07/2023 80.00p 82.00p 78.64p 80.10p 197575
07/07/2023 84.50p 84.50p 80.20p 80.90p 91708
06/07/2023 85.30p 88.60p 84.20p 84.50p 266967
05/07/2023 88.50p 93.90p 86.66p 88.60p 1091675
04/07/2023 98.90p 99.00p 83.00p 89.00p 554110
03/07/2023 94.40p 100.50p 94.40p 98.90p 110657
30/06/2023 93.00p 95.60p 91.42p 94.40p 299328
29/06/2023 95.60p 96.70p 94.00p 94.00p 48901
28/06/2023 98.70p 99.80p 95.00p 95.00p 158801
27/06/2023 101.20p 102.80p 98.10p 98.60p 101700
26/06/2023 103.00p 103.60p 99.90p 101.00p 36330
23/06/2023 105.80p 106.00p 103.40p 103.40p 52080
22/06/2023 105.80p 107.51p 105.20p 106.00p 22427
21/06/2023 106.20p 107.80p 105.00p 105.00p 84616
20/06/2023 107.80p 109.80p 105.00p 106.00p 226673
19/06/2023 112.00p 112.00p 106.58p 107.80p 127612
16/06/2023 111.00p 114.80p 109.60p 112.80p 32430
15/06/2023 113.00p 113.60p 110.40p 111.20p 41351
14/06/2023 116.40p 119.80p 113.00p 113.00p 52627
13/06/2023 117.60p 120.00p 116.00p 116.40p 94374
12/06/2023 113.20p 117.40p 113.20p 117.00p 51126
09/06/2023 113.40p 114.60p 112.65p 113.20p 87414
08/06/2023 114.60p 114.60p 113.40p 113.40p 57456
07/06/2023 113.00p 114.60p 112.60p 114.60p 60961
06/06/2023 111.00p 113.00p 110.60p 112.60p 51356
05/06/2023 111.60p 112.00p 110.00p 110.80p 44512
02/06/2023 111.00p 111.60p 110.06p 111.00p 68273
01/06/2023 110.80p 111.00p 105.20p 111.00p 94105
31/05/2023 107.00p 110.00p 104.96p 109.60p 694864
30/05/2023 106.00p 108.00p 105.64p 107.00p 77324
26/05/2023 105.00p 105.60p 104.60p 105.00p 155792
25/05/2023 105.00p 105.60p 104.60p 105.00p 274451
24/05/2023 106.00p 106.00p 103.60p 106.00p 341408
23/05/2023 102.60p 106.80p 102.60p 106.00p 697867
22/05/2023 102.80p 108.80p 100.20p 103.00p 156974
19/05/2023 104.40p 104.75p 102.80p 102.80p 65072
18/05/2023 105.60p 109.80p 103.20p 104.00p 64412
17/05/2023 108.00p 108.00p 103.00p 105.60p 237901
16/05/2023 108.60p 110.00p 107.40p 108.00p 65048
15/05/2023 110.00p 112.00p 107.80p 108.60p 56335
12/05/2023 110.00p 112.00p 106.00p 109.00p 60668
11/05/2023 110.20p 111.00p 106.80p 109.00p 188267
10/05/2023 112.00p 113.00p 108.80p 108.80p 93019
09/05/2023 113.00p 113.00p 110.26p 111.40p 81648
05/05/2023 113.00p 113.00p 112.40p 113.00p 29448
04/05/2023 114.60p 115.08p 112.00p 112.60p 74899
03/05/2023 112.60p 115.80p 112.00p 113.40p 54302
02/05/2023 113.00p 115.20p 112.00p 112.20p 41370
28/04/2023 113.80p 116.80p 112.40p 113.20p 86348
27/04/2023 118.80p 122.80p 112.80p 113.80p 66642
26/04/2023 108.00p 113.80p 108.00p 113.80p 56580
25/04/2023 106.40p 113.00p 105.26p 108.60p 81768
24/04/2023 105.40p 106.80p 104.06p 106.20p 70763
21/04/2023 102.00p 105.40p 100.00p 105.40p 81206
20/04/2023 99.80p 103.20p 99.00p 102.20p 50791
19/04/2023 95.90p 99.86p 95.90p 99.80p 38793
18/04/2023 99.90p 99.90p 95.90p 97.00p 54366
17/04/2023 94.00p 99.90p 93.20p 96.50p 127968
14/04/2023 94.00p 96.00p 93.00p 94.00p 61283
13/04/2023 94.00p 95.90p 92.50p 93.80p 45977
12/04/2023 93.50p 98.90p 90.89p 93.80p 71691
11/04/2023 91.20p 98.90p 91.20p 93.70p 89052
06/04/2023 94.50p 97.30p 91.10p 91.10p 44246
05/04/2023 96.00p 98.50p 94.00p 94.50p 115751
04/04/2023 98.00p 101.80p 95.60p 95.60p 91482
03/04/2023 102.80p 103.00p 98.10p 99.00p 244820
31/03/2023 103.00p 103.00p 100.00p 102.50p 26359
30/03/2023 103.00p 104.90p 100.10p 103.00p 57843
29/03/2023 100.00p 104.20p 99.85p 104.00p 29219
28/03/2023 102.50p 104.90p 95.46p 99.65p 49863
27/03/2023 99.10p 104.57p 98.48p 100.10p 68389
24/03/2023 98.25p 99.10p 95.89p 99.10p 59945
23/03/2023 97.00p 99.00p 94.80p 98.00p 54081
22/03/2023 93.50p 97.95p 93.50p 97.00p 409526
21/03/2023 91.05p 96.50p 91.05p 94.00p 198482
20/03/2023 88.00p 90.00p 85.05p 89.00p 84106
17/03/2023 90.95p 99.10p 85.10p 88.00p 158182
16/03/2023 91.00p 95.05p 88.00p 90.05p 188931
15/03/2023 96.20p 98.95p 88.05p 91.00p 213833
14/03/2023 95.50p 96.20p 93.50p 96.20p 47674
13/03/2023 98.50p 100.70p 92.00p 94.45p 299001
10/03/2023 105.00p 105.00p 96.05p 98.40p 330167
09/03/2023 106.80p 106.80p 101.66p 105.10p 85220
08/03/2023 108.00p 112.89p 104.80p 106.80p 101604
07/03/2023 109.00p 111.90p 104.90p 108.00p 47561
06/03/2023 109.90p 111.90p 107.00p 107.10p 117903
03/03/2023 102.50p 114.22p 101.90p 109.90p 193900
02/03/2023 110.00p 112.59p 102.40p 102.40p 224501
01/03/2023 106.00p 113.67p 106.00p 109.80p 31146
28/02/2023 110.10p 111.91p 109.00p 110.10p 19001
27/02/2023 109.70p 114.55p 106.75p 112.60p 120338
24/02/2023 107.50p 109.90p 104.20p 106.20p 171629
23/02/2023 112.00p 114.00p 107.50p 107.50p 118242
22/02/2023 115.00p 119.90p 110.00p 111.70p 39716
21/02/2023 117.00p 119.90p 112.60p 117.70p 87621
20/02/2023 115.00p 121.57p 115.00p 117.10p 51552
17/02/2023 120.00p 121.32p 115.00p 116.60p 57963
16/02/2023 122.00p 122.82p 115.10p 116.70p 152906
15/02/2023 123.00p 129.21p 117.80p 120.00p 179639
14/02/2023 122.20p 129.52p 122.00p 123.40p 27009
13/02/2023 124.70p 129.90p 121.30p 122.20p 139970
10/02/2023 126.70p 129.69p 123.50p 124.80p 362781
09/02/2023 122.90p 129.90p 121.00p 125.70p 59171
08/02/2023 120.00p 127.20p 118.50p 122.90p 126823
07/02/2023 132.00p 132.00p 120.00p 123.00p 226704
06/02/2023 130.50p 132.00p 126.50p 127.90p 167918
03/02/2023 131.00p 135.00p 125.10p 130.50p 88716
02/02/2023 128.90p 135.70p 128.90p 131.00p 197247
01/02/2023 135.00p 135.70p 128.10p 128.90p 138346
31/01/2023 126.00p 134.90p 126.00p 133.00p 51070
30/01/2023 123.00p 128.20p 120.50p 126.10p 127069
27/01/2023 140.00p 140.80p 123.00p 123.00p 671939
26/01/2023 130.00p 143.00p 129.62p 136.80p 597979
25/01/2023 129.80p 130.80p 128.60p 130.00p 227305
24/01/2023 130.10p 132.20p 128.00p 129.60p 134917
23/01/2023 130.00p 131.71p 129.10p 130.10p 95965
20/01/2023 129.90p 130.00p 124.83p 130.00p 188073
19/01/2023 125.80p 129.90p 120.90p 122.40p 217212
18/01/2023 132.00p 133.50p 120.00p 125.80p 287220
17/01/2023 137.50p 137.90p 128.00p 132.30p 666787
16/01/2023 135.50p 140.00p 135.00p 137.50p 128952
13/01/2023 138.40p 141.25p 133.20p 136.00p 318343
12/01/2023 138.90p 140.00p 132.10p 138.80p 339776
11/01/2023 140.00p 145.90p 137.80p 138.90p 391696
10/01/2023 135.00p 139.90p 132.00p 137.50p 181573
09/01/2023 135.00p 140.00p 131.80p 132.40p 183324
06/01/2023 134.60p 137.20p 130.10p 135.10p 120811
05/01/2023 136.00p 137.03p 132.31p 134.60p 272676
04/01/2023 136.50p 138.90p 133.60p 136.00p 215050
03/01/2023 126.80p 136.40p 126.10p 134.40p 393894
30/12/2022 128.00p 128.10p 124.10p 126.80p 68607
29/12/2022 127.00p 129.90p 122.00p 129.00p 206017
28/12/2022 125.00p 132.00p 123.00p 126.80p 291991
23/12/2022 120.00p 127.90p 119.00p 125.10p 194034
22/12/2022 123.00p 123.00p 118.00p 119.00p 281556
21/12/2022 115.00p 122.90p 114.00p 122.00p 342415
20/12/2022 115.00p 115.00p 107.60p 113.60p 400807
19/12/2022 109.70p 115.00p 109.70p 114.40p 116865
16/12/2022 110.10p 111.80p 107.00p 108.80p 274193
15/12/2022 109.00p 111.18p 105.60p 110.00p 2003095
14/12/2022 100.00p 107.70p 100.00p 107.70p 347143
13/12/2022 100.20p 102.90p 96.75p 102.70p 6557050
12/12/2022 105.00p 107.00p 100.40p 101.00p 2158782
09/12/2022 105.00p 108.00p 103.50p 106.50p 748486
08/12/2022 109.10p 109.90p 101.27p 105.50p 236173
07/12/2022 101.90p 108.64p 96.50p 108.30p 580185
06/12/2022 95.00p 97.40p 93.10p 97.30p 391049
05/12/2022 95.35p 97.40p 94.00p 95.00p 131782
02/12/2022 90.15p 97.00p 90.15p 97.00p 143721
01/12/2022 89.00p 97.28p 88.25p 92.70p 283298
30/11/2022 92.20p 92.50p 87.00p 90.80p 153508
29/11/2022 93.25p 96.81p 85.95p 91.05p 134796
28/11/2022 94.00p 97.40p 92.25p 94.00p 49560

*Close Price adjusted for both dividends and splits