Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/05/2021 830.00p 830.00p 778.00p 794.00p 226866
12/05/2021 815.00p 826.00p 799.00p 801.00p 199735
11/05/2021 847.00p 847.00p 790.00p 802.00p 264267
10/05/2021 790.00p 820.00p 790.00p 812.00p 104271
07/05/2021 786.00p 814.00p 772.00p 812.00p 212979
06/05/2021 855.00p 855.00p 796.00p 796.00p 253090
05/05/2021 842.00p 858.00p 835.00p 845.00p 133227
04/05/2021 835.00p 862.00p 827.00p 839.00p 149274
03/05/2021 827.00p 848.00p 811.00p 842.00p 107487
30/04/2021 827.00p 848.00p 811.00p 842.00p 107487
29/04/2021 820.00p 840.00p 811.00p 827.00p 403882
28/04/2021 825.00p 827.00p 800.30p 822.00p 117548
27/04/2021 858.00p 858.00p 777.00p 814.00p 240985
26/04/2021 873.00p 881.00p 839.00p 849.00p 1266303
23/04/2021 872.00p 899.00p 868.00p 888.00p 321383
22/04/2021 875.00p 882.00p 866.00p 868.00p 163599
21/04/2021 880.00p 880.00p 839.00p 859.00p 200734
20/04/2021 818.00p 914.00p 818.00p 863.00p 701016
19/04/2021 810.00p 840.00p 797.00p 835.00p 361287
16/04/2021 810.00p 810.00p 783.07p 799.00p 358958
15/04/2021 790.00p 828.00p 781.00p 792.00p 302859
14/04/2021 779.00p 808.00p 777.00p 805.00p 187733
13/04/2021 758.00p 811.00p 758.00p 800.00p 195480
12/04/2021 770.00p 788.00p 768.00p 776.00p 81271
09/04/2021 794.00p 797.00p 787.75p 788.00p 94242
08/04/2021 772.00p 797.00p 761.00p 793.00p 174664
07/04/2021 755.00p 770.00p 754.00p 765.00p 226267
06/04/2021 772.00p 772.00p 747.00p 759.00p 227049
02/04/2021 764.00p 764.00p 737.00p 757.00p 226401
01/04/2021 764.00p 764.00p 737.00p 757.00p 226401
31/03/2021 740.00p 758.00p 735.00p 751.00p 76633
30/03/2021 757.00p 769.00p 744.00p 747.00p 107482
29/03/2021 741.00p 756.00p 731.00p 749.00p 105833
26/03/2021 712.00p 733.00p 703.00p 733.00p 422408
25/03/2021 716.00p 727.40p 701.77p 703.00p 119369
24/03/2021 713.00p 713.00p 695.00p 709.00p 218974
23/03/2021 694.00p 701.00p 682.00p 691.00p 78269
22/03/2021 716.00p 716.00p 693.00p 700.00p 1202202
19/03/2021 697.00p 705.00p 675.00p 698.00p 390238
18/03/2021 696.00p 710.00p 687.00p 691.00p 244347
17/03/2021 692.00p 700.00p 691.16p 697.00p 187237
16/03/2021 694.00p 704.00p 686.20p 691.00p 181492
15/03/2021 700.00p 700.00p 663.00p 683.00p 231848
12/03/2021 689.00p 704.00p 679.00p 679.00p 181156
11/03/2021 703.00p 710.00p 691.00p 692.00p 239229
10/03/2021 694.00p 704.00p 685.00p 690.00p 241886
09/03/2021 652.00p 706.00p 642.00p 700.00p 684955
08/03/2021 710.00p 710.00p 657.00p 669.00p 591009
05/03/2021 716.00p 725.00p 694.00p 697.00p 315431
04/03/2021 732.00p 750.00p 717.00p 730.00p 230956
03/03/2021 750.00p 756.00p 727.00p 732.00p 194320
02/03/2021 750.00p 757.00p 742.00p 749.00p 199221
01/03/2021 750.00p 790.00p 747.00p 752.00p 350364
26/02/2021 755.00p 759.00p 734.00p 752.00p 115306
25/02/2021 782.00p 782.00p 737.20p 755.00p 191044
24/02/2021 768.00p 769.00p 745.00p 750.00p 308576
23/02/2021 812.00p 819.00p 752.00p 769.00p 353880
22/02/2021 806.00p 815.00p 786.25p 809.00p 330946
19/02/2021 820.00p 820.00p 793.00p 806.00p 199318
18/02/2021 807.00p 819.00p 803.00p 813.00p 120771
17/02/2021 809.00p 817.00p 802.00p 811.00p 174278
16/02/2021 824.00p 824.00p 791.00p 811.00p 950616
15/02/2021 792.00p 827.00p 790.00p 811.00p 243494
12/02/2021 773.00p 782.00p 756.00p 782.00p 163680
11/02/2021 733.00p 782.00p 729.00p 773.00p 259316
10/02/2021 730.00p 734.00p 719.00p 730.00p 222038
09/02/2021 745.00p 745.00p 720.00p 725.00p 217659
08/02/2021 757.00p 758.00p 726.00p 731.00p 346309
05/02/2021 752.00p 752.00p 726.00p 732.00p 274591
04/02/2021 744.00p 768.60p 733.00p 733.00p 342190
03/02/2021 755.00p 765.00p 745.00p 760.00p 229261
02/02/2021 736.00p 765.00p 722.00p 754.00p 272795
01/02/2021 721.00p 736.00p 714.54p 715.00p 171688
29/01/2021 752.00p 752.00p 705.00p 717.00p 188471
28/01/2021 750.00p 753.00p 717.00p 733.00p 194659
27/01/2021 797.00p 797.00p 751.00p 751.00p 301561
26/01/2021 785.00p 790.00p 761.00p 770.00p 405119
25/01/2021 739.00p 778.00p 730.30p 762.00p 196409
22/01/2021 715.00p 730.00p 706.54p 728.00p 147249
21/01/2021 719.00p 719.00p 698.00p 715.00p 125705
20/01/2021 689.00p 715.56p 683.00p 710.00p 180804
19/01/2021 691.00p 691.00p 671.00p 689.00p 150136
18/01/2021 692.00p 692.00p 668.00p 677.00p 93489
15/01/2021 669.00p 686.00p 654.00p 682.00p 159112
14/01/2021 691.00p 691.00p 648.00p 654.00p 125236
13/01/2021 691.00p 691.00p 656.00p 665.00p 151488
12/01/2021 689.00p 691.00p 666.00p 675.00p 226717
11/01/2021 690.00p 691.00p 668.00p 680.00p 1228250
08/01/2021 691.00p 691.00p 653.00p 672.00p 369959
07/01/2021 692.00p 692.00p 654.00p 660.00p 321391
06/01/2021 689.00p 689.00p 659.00p 671.00p 279737
05/01/2021 671.00p 689.00p 658.00p 689.00p 257104
04/01/2021 670.00p 681.00p 646.00p 663.00p 189223
31/12/2020 681.00p 681.00p 658.00p 669.00p 185295
30/12/2020 640.00p 680.00p 640.00p 668.00p 352016
29/12/2020 640.00p 644.00p 631.23p 644.00p 456970
28/12/2020 640.00p 640.00p 616.00p 628.00p 101630
24/12/2020 640.00p 640.00p 616.00p 628.00p 101630
23/12/2020 639.00p 640.00p 633.00p 637.00p 201812
22/12/2020 639.00p 639.00p 623.00p 637.00p 153929
21/12/2020 632.00p 640.00p 614.08p 623.00p 150881
18/12/2020 632.00p 632.00p 611.00p 630.00p 96820
17/12/2020 629.00p 629.00p 605.00p 613.00p 75350
16/12/2020 622.00p 630.00p 610.00p 620.00p 659935
15/12/2020 620.00p 620.00p 599.63p 618.00p 154988
14/12/2020 600.00p 604.00p 586.00p 598.00p 778234
11/12/2020 620.00p 620.00p 588.00p 592.00p 142686
10/12/2020 617.00p 622.00p 600.78p 608.00p 227574
09/12/2020 640.00p 640.00p 611.00p 615.00p 581866
08/12/2020 645.00p 645.00p 631.00p 640.00p 265711
07/12/2020 610.00p 644.00p 610.00p 644.00p 1228938
04/12/2020 625.00p 636.00p 611.88p 632.00p 442265
03/12/2020 608.00p 620.00p 597.00p 620.00p 824577
02/12/2020 600.00p 620.00p 583.52p 610.00p 525464
01/12/2020 580.00p 595.00p 578.80p 590.00p 408592
30/11/2020 568.00p 587.00p 561.91p 578.00p 482683
27/11/2020 543.00p 564.00p 540.00p 560.00p 228403
26/11/2020 529.00p 547.00p 523.00p 540.00p 300582
25/11/2020 519.00p 528.10p 503.00p 528.00p 579600
24/11/2020 505.00p 512.00p 492.50p 502.00p 600539
23/11/2020 500.00p 513.00p 491.17p 500.00p 366511
20/11/2020 515.00p 520.00p 498.50p 500.00p 199651
19/11/2020 520.00p 547.57p 487.50p 502.00p 1398633
18/11/2020 513.00p 520.12p 496.00p 499.00p 655721
17/11/2020 483.00p 525.12p 465.15p 510.00p 441202
16/11/2020 469.50p 488.50p 450.00p 482.50p 802343
13/11/2020 470.00p 470.00p 446.50p 455.50p 130763
12/11/2020 463.00p 468.50p 445.50p 452.00p 71243
10/11/2020 469.50p 469.50p 443.48p 448.50p 172662
09/11/2020 486.00p 489.00p 450.50p 455.50p 224110
06/11/2020 474.50p 480.00p 463.26p 474.00p 342061
05/11/2020 473.00p 489.00p 461.00p 474.50p 357309
04/11/2020 489.50p 489.50p 468.50p 473.00p 73897
03/11/2020 485.00p 487.00p 465.50p 476.50p 255030
02/11/2020 470.00p 485.50p 462.00p 475.00p 80752
30/10/2020 470.00p 472.09p 461.00p 466.50p 50943
29/10/2020 483.50p 483.50p 462.10p 471.00p 146672
28/10/2020 490.00p 490.00p 458.00p 467.50p 160517
27/10/2020 496.50p 496.50p 470.50p 479.00p 139327
26/10/2020 480.00p 497.60p 476.50p 482.00p 233193
23/10/2020 475.00p 478.50p 456.13p 475.00p 355838
22/10/2020 438.00p 474.50p 438.00p 470.00p 629687
21/10/2020 447.00p 459.50p 440.42p 457.00p 501640
20/10/2020 445.00p 449.00p 440.50p 447.00p 279620
19/10/2020 443.50p 449.50p 429.00p 446.00p 111219
16/10/2020 438.00p 445.00p 428.75p 439.50p 1039100
15/10/2020 445.00p 445.00p 437.00p 440.00p 42593
14/10/2020 444.00p 448.00p 433.50p 444.00p 407281
13/10/2020 440.00p 443.88p 427.50p 439.00p 471051
12/10/2020 439.50p 448.00p 425.50p 430.00p 186241
09/10/2020 435.00p 454.00p 416.10p 440.00p 350501
08/10/2020 416.50p 433.05p 407.53p 415.00p 137948
07/10/2020 410.50p 433.50p 410.00p 418.00p 118043
06/10/2020 433.50p 434.05p 414.50p 427.00p 30295
05/10/2020 429.50p 432.00p 410.50p 425.50p 108086
02/10/2020 423.50p 433.50p 414.00p 419.00p 49631
01/10/2020 438.00p 438.00p 421.00p 426.00p 60079
30/09/2020 447.00p 447.50p 425.00p 440.00p 143677
29/09/2020 448.50p 458.00p 442.50p 442.50p 41711
28/09/2020 449.00p 455.00p 434.05p 449.50p 74757
25/09/2020 421.00p 447.50p 421.00p 443.00p 42816
24/09/2020 422.00p 448.50p 421.00p 438.50p 71342
23/09/2020 433.50p 450.92p 431.00p 444.50p 41024
22/09/2020 421.00p 446.54p 420.50p 436.00p 46868
21/09/2020 435.00p 448.00p 417.00p 438.50p 63328
18/09/2020 439.50p 439.50p 419.50p 435.00p 80266
17/09/2020 439.50p 439.50p 415.50p 423.00p 49747
16/09/2020 460.00p 460.00p 419.50p 430.00p 279076
15/09/2020 439.50p 459.00p 432.50p 444.00p 74536
14/09/2020 433.50p 460.00p 432.98p 443.00p 32796
11/09/2020 447.00p 458.50p 432.00p 440.50p 63749
10/09/2020 449.50p 451.00p 437.11p 445.00p 221136
09/09/2020 433.50p 460.00p 433.50p 445.00p 97384
08/09/2020 432.50p 454.50p 432.50p 450.00p 86869
07/09/2020 445.00p 459.50p 433.31p 447.50p 68107
04/09/2020 446.50p 459.50p 432.00p 448.00p 140665
03/09/2020 458.00p 463.00p 442.50p 454.50p 113368
02/09/2020 465.00p 465.00p 448.50p 456.00p 59987
01/09/2020 464.50p 465.00p 440.50p 460.00p 157350
28/08/2020 450.00p 460.00p 437.39p 455.00p 86158
27/08/2020 445.50p 459.00p 436.50p 451.50p 103378
26/08/2020 457.50p 470.00p 444.00p 462.50p 86636
25/08/2020 454.50p 464.00p 443.50p 458.00p 62696
24/08/2020 451.00p 467.50p 438.00p 442.50p 101935
21/08/2020 453.00p 467.00p 449.00p 465.00p 84991
20/08/2020 464.50p 466.65p 449.00p 453.00p 90781
19/08/2020 455.50p 469.00p 455.00p 461.50p 212087
18/08/2020 470.00p 473.00p 455.00p 461.00p 50863
17/08/2020 452.50p 475.50p 452.50p 465.00p 158318
14/08/2020 463.00p 475.00p 462.13p 469.00p 122645
13/08/2020 453.50p 475.50p 453.50p 468.00p 63014
12/08/2020 456.00p 471.50p 450.29p 471.50p 126405
11/08/2020 464.50p 470.00p 450.50p 460.00p 52349
10/08/2020 474.50p 488.90p 450.00p 460.00p 82923
07/08/2020 430.00p 486.00p 423.50p 486.00p 257218
06/08/2020 426.50p 441.50p 410.50p 426.00p 432426
05/08/2020 426.00p 430.00p 412.28p 420.00p 72802
04/08/2020 420.00p 432.50p 416.00p 423.00p 134436
03/08/2020 422.00p 432.25p 410.39p 420.00p 84841
31/07/2020 420.00p 431.50p 414.50p 422.50p 130297

*Close Price adjusted for both dividends and splits