Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/02/2022 435.00p 435.00p 420.00p 421.00p 368632
17/02/2022 452.50p 457.00p 435.50p 437.50p 171789
16/02/2022 460.50p 463.50p 445.50p 452.50p 129155
15/02/2022 438.50p 464.00p 438.50p 460.50p 224130
14/02/2022 460.50p 460.50p 435.50p 444.00p 376764
11/02/2022 467.00p 469.00p 452.50p 462.50p 190258
10/02/2022 477.50p 479.50p 466.50p 467.00p 145576
09/02/2022 469.50p 488.00p 469.50p 477.50p 193056
08/02/2022 471.50p 475.50p 465.00p 473.00p 138953
07/02/2022 490.00p 493.50p 467.00p 471.50p 281125
04/02/2022 471.50p 497.50p 471.50p 485.00p 424406
03/02/2022 529.00p 529.00p 446.00p 471.00p 1157552
02/02/2022 520.00p 537.00p 516.00p 516.00p 304755
01/02/2022 521.00p 540.00p 508.00p 519.00p 414871
31/01/2022 525.00p 530.00p 507.00p 521.00p 247837
28/01/2022 542.00p 542.16p 513.00p 520.00p 183105
27/01/2022 520.00p 538.00p 511.00p 535.00p 109921
26/01/2022 531.00p 543.72p 525.00p 532.00p 134577
25/01/2022 535.00p 535.00p 507.00p 523.00p 220634
24/01/2022 546.00p 546.00p 504.00p 519.00p 643574
21/01/2022 585.00p 585.00p 537.00p 557.00p 413923
20/01/2022 590.00p 595.00p 564.00p 580.00p 257234
19/01/2022 609.00p 609.00p 590.00p 594.00p 147069
18/01/2022 620.00p 620.00p 590.00p 607.00p 197309
17/01/2022 592.00p 604.36p 590.00p 604.00p 109299
14/01/2022 571.00p 600.64p 571.00p 594.00p 86332
13/01/2022 591.00p 615.00p 584.00p 604.00p 90227
12/01/2022 575.00p 599.00p 575.00p 595.00p 163505
10/01/2022 600.00p 601.00p 562.00p 565.00p 151619
07/01/2022 605.00p 612.00p 585.00p 587.00p 269343
06/01/2022 642.00p 647.00p 600.00p 602.00p 281093
05/01/2022 639.00p 645.00p 618.00p 640.00p 212842
04/01/2022 650.00p 650.00p 615.00p 623.00p 310135
03/01/2022 643.00p 656.00p 635.00p 651.00p 111037
31/12/2021 643.00p 656.00p 635.00p 651.00p 101921
30/12/2021 625.00p 647.00p 619.00p 640.00p 150863
29/12/2021 647.00p 647.00p 611.00p 628.00p 332660
28/12/2021 654.00p 654.00p 641.00p 647.00p 25806
27/12/2021 654.00p 654.00p 641.00p 647.00p 25806
24/12/2021 654.00p 654.00p 641.00p 647.00p 25806
23/12/2021 658.00p 661.00p 643.00p 652.00p 118154
22/12/2021 670.00p 670.00p 643.00p 652.00p 101382
21/12/2021 641.00p 670.00p 641.00p 659.00p 101640
20/12/2021 675.00p 680.00p 653.00p 666.00p 203202
17/12/2021 650.00p 682.00p 650.00p 675.00p 147823
16/12/2021 659.00p 660.67p 643.17p 657.00p 116123
15/12/2021 667.00p 667.00p 642.00p 655.00p 149743
14/12/2021 679.00p 681.00p 641.00p 654.00p 286463
13/12/2021 679.00p 683.00p 664.00p 680.00p 250248
10/12/2021 687.00p 706.00p 661.00p 679.00p 188676
09/12/2021 670.00p 680.00p 662.00p 674.00p 121731
08/12/2021 661.00p 687.00p 654.00p 676.00p 223172
07/12/2021 646.00p 676.00p 637.00p 660.00p 213679
06/12/2021 617.00p 636.00p 617.00p 630.00p 126798
03/12/2021 621.00p 637.00p 609.00p 617.00p 147354
02/12/2021 655.00p 655.00p 619.00p 621.00p 160504
01/12/2021 637.00p 668.00p 629.00p 656.00p 233676
30/11/2021 648.00p 650.00p 628.00p 639.00p 475418
29/11/2021 641.00p 662.00p 631.00p 654.00p 194448
26/11/2021 631.00p 644.00p 618.00p 633.00p 170674
25/11/2021 660.00p 660.00p 627.00p 631.00p 103063
24/11/2021 618.00p 638.00p 611.00p 636.00p 155011
23/11/2021 629.00p 635.00p 605.00p 625.00p 279893
22/11/2021 659.00p 701.00p 622.00p 633.00p 501841
19/11/2021 621.00p 671.00p 599.00p 661.00p 685879
18/11/2021 655.00p 655.00p 514.00p 613.00p 2731886
17/11/2021 708.00p 708.00p 659.00p 675.00p 360803
16/11/2021 747.00p 747.00p 695.00p 709.00p 273554
15/11/2021 690.00p 718.00p 686.42p 712.00p 182900
12/11/2021 683.00p 706.40p 683.00p 696.00p 112587
11/11/2021 690.00p 705.00p 690.00p 698.00p 101757
10/11/2021 703.00p 703.00p 684.00p 693.00p 163008
09/11/2021 706.00p 710.00p 684.00p 699.00p 324853
08/11/2021 750.00p 752.79p 711.00p 712.00p 133089
05/11/2021 770.00p 770.00p 720.00p 731.00p 173920
04/11/2021 770.00p 770.00p 737.00p 747.00p 207034
03/11/2021 765.00p 765.00p 729.00p 739.00p 342139
02/11/2021 690.00p 772.00p 690.00p 749.00p 607496
01/11/2021 747.00p 753.00p 668.00p 690.00p 654033
29/10/2021 808.00p 818.10p 726.00p 742.00p 1399685
28/10/2021 682.00p 688.00p 653.00p 656.00p 63607
27/10/2021 695.00p 695.00p 662.00p 665.00p 131960
26/10/2021 652.00p 680.00p 652.00p 680.00p 97975
25/10/2021 647.00p 670.00p 635.00p 653.00p 273385
22/10/2021 676.00p 676.00p 635.00p 649.00p 168342
21/10/2021 700.00p 709.60p 656.00p 656.00p 246482
20/10/2021 697.00p 697.00p 677.00p 685.00p 151918
19/10/2021 688.00p 703.00p 685.00p 690.00p 151543
18/10/2021 688.00p 696.00p 673.00p 684.00p 144160
15/10/2021 676.00p 689.00p 659.00p 688.00p 544012
14/10/2021 663.00p 668.00p 640.00p 661.00p 154560
13/10/2021 664.00p 677.20p 659.00p 659.00p 118434
12/10/2021 662.00p 675.00p 644.00p 666.00p 180778
11/10/2021 700.00p 707.00p 656.00p 669.00p 211127
08/10/2021 675.00p 695.00p 672.00p 695.00p 133384
07/10/2021 685.00p 685.00p 654.00p 676.00p 354756
06/10/2021 680.00p 694.00p 650.00p 653.00p 139913
05/10/2021 690.00p 690.00p 670.00p 677.00p 118604
04/10/2021 689.00p 696.00p 662.00p 672.00p 162201
01/10/2021 700.00p 700.00p 660.00p 672.00p 212745
30/09/2021 705.00p 708.00p 681.00p 693.00p 143685
29/09/2021 701.00p 711.00p 692.00p 702.00p 314369
28/09/2021 719.00p 748.00p 694.00p 704.00p 241128
27/09/2021 760.00p 760.00p 711.00p 712.00p 156571
24/09/2021 739.00p 770.00p 720.00p 741.00p 94284
23/09/2021 736.00p 759.00p 731.44p 737.00p 162214
22/09/2021 763.00p 775.00p 743.00p 748.00p 326910
21/09/2021 754.00p 755.00p 721.00p 752.00p 272924
20/09/2021 793.00p 801.00p 703.00p 737.00p 691804
17/09/2021 819.00p 837.00p 800.00p 826.00p 78828
16/09/2021 794.00p 820.00p 794.00p 814.00p 59582
15/09/2021 829.00p 829.98p 784.32p 794.00p 96670
14/09/2021 821.00p 826.00p 793.00p 808.00p 189069
13/09/2021 875.00p 875.00p 818.00p 818.00p 95531
10/09/2021 853.00p 872.00p 850.00p 858.00p 114511
09/09/2021 872.00p 888.00p 841.20p 853.00p 1045832
08/09/2021 835.00p 876.00p 835.00p 869.00p 135368
07/09/2021 861.00p 879.00p 847.00p 865.00p 83565
06/09/2021 890.00p 890.00p 851.00p 867.00p 67235
03/09/2021 848.00p 880.00p 840.44p 859.00p 100767
02/09/2021 861.00p 887.00p 861.00p 870.00p 82842
01/09/2021 850.00p 872.00p 839.00p 870.00p 61094
31/08/2021 870.00p 878.00p 830.00p 840.00p 85152
30/08/2021 879.00p 879.00p 840.00p 848.00p 77415
27/08/2021 879.00p 879.00p 840.00p 848.00p 77415
26/08/2021 824.00p 855.00p 824.00p 840.00p 179078
25/08/2021 845.00p 860.34p 831.00p 846.00p 76224
24/08/2021 867.00p 885.00p 842.50p 845.00p 70154
23/08/2021 865.00p 895.00p 857.00p 865.00p 146390
20/08/2021 843.00p 869.00p 841.00p 865.00p 73349
19/08/2021 859.00p 872.33p 840.56p 865.00p 72413
18/08/2021 850.00p 883.00p 845.00p 864.00p 168265
17/08/2021 817.00p 855.00p 805.00p 845.00p 122855
16/08/2021 813.00p 842.00p 811.00p 839.00p 60625
13/08/2021 844.00p 844.00p 827.00p 828.00p 83713
12/08/2021 841.00p 841.00p 801.72p 834.00p 172711
11/08/2021 856.00p 884.00p 806.00p 820.00p 298517
10/08/2021 866.00p 870.00p 853.69p 862.00p 83531
09/08/2021 860.00p 870.00p 853.00p 864.00p 96210
06/08/2021 870.00p 870.00p 850.00p 858.00p 1076298
05/08/2021 830.00p 864.00p 830.00p 853.00p 79755
04/08/2021 847.00p 851.00p 828.00p 846.00p 93779
03/08/2021 874.00p 875.00p 832.00p 848.00p 178922
02/08/2021 877.00p 889.00p 860.60p 875.00p 184292
30/07/2021 890.00p 890.00p 859.66p 879.00p 328002
29/07/2021 875.00p 879.00p 832.00p 874.00p 77926
28/07/2021 840.00p 877.66p 840.00p 875.00p 121964
27/07/2021 860.00p 881.00p 850.00p 875.00p 169474
26/07/2021 868.00p 883.00p 852.00p 860.00p 185752
23/07/2021 840.00p 863.52p 828.00p 859.00p 210653
22/07/2021 805.00p 841.00p 799.00p 836.00p 279468
21/07/2021 800.00p 803.00p 750.00p 802.00p 190286
20/07/2021 820.00p 820.00p 795.00p 795.00p 228101
19/07/2021 820.00p 825.60p 793.00p 806.00p 401869
16/07/2021 808.00p 833.00p 808.00p 824.00p 61715
15/07/2021 834.00p 834.00p 812.62p 820.00p 295490
14/07/2021 826.00p 832.00p 818.00p 829.00p 134799
13/07/2021 820.00p 841.00p 810.00p 831.00p 112195
12/07/2021 815.00p 821.04p 806.00p 820.00p 454822
09/07/2021 802.00p 819.00p 799.00p 811.00p 277589
08/07/2021 800.00p 805.00p 787.00p 800.00p 137449
07/07/2021 800.00p 804.00p 782.00p 800.00p 91736
06/07/2021 785.00p 797.00p 783.00p 786.00p 80834
05/07/2021 775.00p 796.00p 772.00p 785.00p 1218440
02/07/2021 787.00p 795.00p 758.00p 772.00p 194719
01/07/2021 807.00p 807.00p 776.00p 786.00p 274333
30/06/2021 772.00p 815.00p 762.00p 807.00p 379408
29/06/2021 762.00p 778.00p 747.00p 770.00p 223360
28/06/2021 759.00p 760.00p 742.00p 754.00p 130168
25/06/2021 732.00p 753.00p 729.00p 750.00p 226615
24/06/2021 720.00p 736.00p 705.00p 732.00p 139895
23/06/2021 720.00p 720.00p 705.00p 718.00p 118738
22/06/2021 718.00p 719.00p 695.00p 714.00p 235963
21/06/2021 710.00p 720.00p 691.00p 710.00p 305353
18/06/2021 690.00p 697.00p 670.64p 693.00p 234560
17/06/2021 710.00p 710.00p 679.00p 685.00p 238150
16/06/2021 684.00p 704.00p 684.00p 690.00p 730559
15/06/2021 694.00p 700.00p 639.00p 680.00p 616966
14/06/2021 735.00p 735.00p 667.00p 690.00p 693894
11/06/2021 793.00p 825.00p 715.00p 715.00p 1010445
10/06/2021 790.00p 797.00p 772.00p 793.00p 309118
09/06/2021 782.00p 817.00p 771.00p 775.00p 330349
08/06/2021 793.00p 803.00p 776.48p 782.00p 244581
07/06/2021 791.00p 822.00p 791.00p 796.00p 174014
04/06/2021 816.00p 844.00p 804.00p 812.00p 128685
03/06/2021 804.00p 829.00p 799.00p 808.00p 93630
02/06/2021 813.00p 813.00p 796.00p 804.00p 178993
01/06/2021 814.00p 823.00p 802.00p 809.00p 1143827
31/05/2021 819.00p 823.00p 791.00p 807.00p 190184
28/05/2021 819.00p 823.00p 791.00p 807.00p 190184
27/05/2021 853.00p 853.00p 815.00p 827.00p 1970198
26/05/2021 845.00p 859.00p 828.00p 850.00p 297910
25/05/2021 870.00p 874.00p 843.00p 843.00p 153671
24/05/2021 807.00p 869.00p 807.00p 866.00p 252134
21/05/2021 860.00p 860.00p 846.00p 849.00p 189883
20/05/2021 828.00p 853.00p 825.00p 853.00p 206620
19/05/2021 820.00p 851.00p 810.90p 828.00p 176349
18/05/2021 816.00p 821.35p 796.00p 820.00p 193829
17/05/2021 816.00p 816.00p 792.00p 795.00p 147516
14/05/2021 816.00p 816.00p 792.00p 802.00p 99314

*Close Price adjusted for both dividends and splits