Virgin Wines UK (VINO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/02/2024 38.00p 38.00p 37.04p 38.00p 418
31/01/2024 38.00p 39.00p 37.00p 38.00p 1159
30/01/2024 38.00p 38.90p 37.04p 38.00p 4040
29/01/2024 38.00p 38.00p 37.04p 38.00p 13000
26/01/2024 38.00p 38.96p 37.22p 38.00p 3157
25/01/2024 38.00p 39.80p 37.50p 39.80p 14638
24/01/2024 37.50p 40.00p 37.04p 38.00p 18164
23/01/2024 37.50p 38.00p 36.00p 37.50p 1703627
22/01/2024 38.50p 39.00p 36.45p 38.00p 560056
19/01/2024 38.00p 38.00p 37.04p 38.00p 7635
18/01/2024 38.00p 38.00p 37.00p 38.00p 58313
17/01/2024 38.00p 38.00p 37.30p 38.00p 5
16/01/2024 38.00p 38.00p 37.00p 38.00p 9710
15/01/2024 38.00p 39.00p 37.00p 38.00p 383
12/01/2024 38.00p 38.00p 34.40p 34.40p 1954
11/01/2024 38.00p 38.00p 34.40p 38.00p 11789
10/01/2024 38.00p 38.20p 37.14p 38.00p 2710
09/01/2024 38.00p 38.00p 37.50p 38.00p 57830
08/01/2024 38.00p 38.20p 38.00p 38.00p 0
05/01/2024 38.50p 39.00p 38.20p 38.20p 1280
04/01/2024 38.50p 38.88p 38.15p 38.50p 45600
03/01/2024 38.50p 39.00p 38.10p 38.50p 281000
02/01/2024 38.50p 38.70p 37.20p 38.50p 4995
29/12/2023 36.50p 38.90p 36.50p 38.50p 6768
28/12/2023 36.50p 38.00p 35.00p 36.50p 16636
27/12/2023 36.50p 38.00p 36.50p 36.50p 23015
22/12/2023 36.50p 40.00p 35.00p 36.50p 1197
21/12/2023 36.50p 39.60p 36.00p 36.50p 65608
20/12/2023 36.50p 38.00p 35.00p 38.00p 605
19/12/2023 37.50p 38.00p 35.00p 35.00p 29558
18/12/2023 37.50p 40.00p 35.00p 37.50p 30449
15/12/2023 37.50p 37.50p 36.89p 37.50p 20814
14/12/2023 38.00p 39.00p 35.00p 37.50p 11697
13/12/2023 38.50p 40.00p 36.00p 38.00p 2530
12/12/2023 38.50p 39.25p 38.50p 38.50p 0
11/12/2023 38.50p 38.50p 36.00p 38.50p 36182
08/12/2023 38.50p 38.50p 37.00p 38.50p 188523
07/12/2023 38.50p 38.50p 37.50p 38.50p 14553
06/12/2023 38.50p 39.85p 38.50p 38.50p 5819
05/12/2023 38.50p 38.50p 37.45p 38.50p 140
04/12/2023 38.50p 39.00p 37.10p 38.50p 2331
01/12/2023 38.50p 39.75p 37.50p 38.50p 24232
30/11/2023 38.50p 40.00p 37.00p 38.50p 15040
29/11/2023 38.50p 38.61p 38.50p 38.50p 8089
28/11/2023 38.50p 40.00p 36.00p 38.50p 5636
27/11/2023 38.50p 40.00p 38.50p 38.50p 575
24/11/2023 38.00p 40.00p 38.00p 38.50p 12531
23/11/2023 38.00p 39.00p 38.00p 38.00p 10000
22/11/2023 38.00p 38.00p 37.00p 38.00p 2
21/11/2023 38.00p 39.00p 37.00p 38.00p 63
20/11/2023 38.00p 39.00p 37.25p 38.00p 10296
17/11/2023 38.00p 40.20p 38.00p 38.00p 46417
16/11/2023 36.00p 38.00p 36.00p 38.00p 24211
15/11/2023 36.00p 36.04p 36.00p 36.00p 907
14/11/2023 36.00p 37.00p 36.00p 36.00p 53197
13/11/2023 36.00p 36.44p 36.00p 36.00p 1031
10/11/2023 36.00p 36.48p 35.80p 36.00p 54791
09/11/2023 36.00p 36.48p 35.60p 36.00p 127136
08/11/2023 35.50p 37.00p 35.50p 36.00p 152
07/11/2023 35.00p 37.00p 32.00p 37.00p 82770
06/11/2023 35.00p 35.00p 33.50p 35.00p 89
03/11/2023 35.00p 35.00p 33.50p 35.00p 4184
02/11/2023 35.00p 37.00p 33.00p 35.00p 300
01/11/2023 35.00p 35.67p 35.00p 35.00p 0
31/10/2023 35.00p 35.67p 35.00p 35.00p 0
30/10/2023 35.00p 35.96p 33.50p 35.00p 6544
27/10/2023 35.00p 35.00p 34.00p 35.00p 5000
26/10/2023 36.00p 36.00p 34.00p 35.00p 13940
25/10/2023 41.00p 41.00p 34.00p 36.00p 520957
24/10/2023 41.00p 41.00p 41.00p 41.00p 0
23/10/2023 41.00p 41.00p 40.00p 41.00p 1351
20/10/2023 41.00p 41.00p 40.00p 41.00p 3821
19/10/2023 41.00p 41.00p 40.00p 41.00p 5116
18/10/2023 41.00p 41.00p 40.00p 41.00p 5607
17/10/2023 43.00p 43.00p 40.00p 41.00p 10453
16/10/2023 43.00p 44.60p 41.04p 43.00p 135
13/10/2023 43.50p 43.50p 42.00p 43.00p 3640
12/10/2023 43.50p 43.50p 42.00p 43.50p 8336
11/10/2023 43.50p 43.50p 43.50p 43.50p 0
10/10/2023 43.50p 43.50p 42.00p 43.50p 8845
09/10/2023 43.50p 43.50p 42.15p 43.50p 3409
06/10/2023 44.50p 44.50p 42.00p 43.50p 475634
05/10/2023 45.50p 45.50p 43.00p 44.50p 14527
04/10/2023 46.00p 47.00p 45.00p 45.50p 26239
03/10/2023 47.00p 47.00p 45.00p 46.00p 15346
02/10/2023 47.00p 48.00p 46.25p 47.00p 2702
29/09/2023 47.00p 47.00p 47.00p 47.00p 0
28/09/2023 47.00p 47.00p 46.25p 46.60p 2399
27/09/2023 47.00p 47.00p 46.25p 47.00p 20
26/09/2023 47.00p 48.00p 46.00p 47.00p 4
25/09/2023 46.50p 47.00p 46.25p 47.00p 682
22/09/2023 46.50p 47.00p 46.25p 46.50p 7505
21/09/2023 50.00p 50.94p 45.00p 46.50p 115700
20/09/2023 52.50p 54.00p 51.00p 51.50p 53686
19/09/2023 52.50p 54.00p 51.00p 52.50p 3733
18/09/2023 52.50p 54.00p 52.50p 52.50p 69
15/09/2023 52.50p 54.00p 52.44p 52.50p 13159
14/09/2023 52.50p 54.00p 51.00p 52.50p 5472
13/09/2023 52.50p 54.00p 52.35p 52.50p 9770
12/09/2023 52.50p 54.00p 51.00p 54.00p 8492
11/09/2023 52.50p 54.00p 51.50p 52.50p 904301
08/09/2023 52.50p 53.85p 52.50p 52.50p 6934
07/09/2023 52.50p 54.00p 51.00p 52.50p 7408
06/09/2023 52.00p 54.00p 51.00p 52.50p 9807
05/09/2023 47.00p 54.98p 46.00p 52.00p 58140
04/09/2023 47.00p 48.00p 47.00p 47.00p 2263
01/09/2023 46.50p 50.00p 46.00p 47.00p 38579
31/08/2023 46.50p 48.00p 46.50p 46.50p 3182
30/08/2023 46.00p 48.00p 45.00p 47.00p 7991
29/08/2023 44.00p 48.50p 44.00p 46.00p 37762
25/08/2023 44.50p 45.00p 44.00p 44.50p 275098
24/08/2023 41.50p 46.00p 41.50p 46.00p 39357
23/08/2023 41.00p 42.00p 41.00p 41.50p 603677
22/08/2023 39.50p 41.90p 39.50p 41.00p 7401
21/08/2023 39.50p 40.00p 39.50p 39.50p 125
18/08/2023 39.50p 42.00p 39.50p 42.00p 1702
17/08/2023 39.00p 40.00p 38.00p 39.00p 2711
16/08/2023 39.00p 40.00p 39.00p 39.00p 22
15/08/2023 37.00p 39.90p 37.00p 39.00p 5592
14/08/2023 37.00p 38.89p 36.50p 37.00p 3457
11/08/2023 37.00p 38.00p 37.00p 38.00p 3321
10/08/2023 35.50p 38.00p 35.50p 37.00p 571
09/08/2023 36.50p 38.00p 36.50p 36.50p 1381
08/08/2023 35.50p 38.00p 35.15p 36.50p 4278
07/08/2023 35.50p 37.75p 33.82p 35.50p 163
04/08/2023 35.00p 37.00p 35.00p 35.50p 3264
03/08/2023 35.00p 35.00p 34.40p 35.00p 2682
02/08/2023 34.00p 36.80p 33.00p 35.00p 7467
01/08/2023 34.00p 35.00p 34.00p 34.00p 11511
31/07/2023 32.00p 35.00p 30.00p 34.00p 37914
28/07/2023 32.00p 32.67p 32.00p 32.00p 0
27/07/2023 31.00p 34.00p 29.20p 32.00p 5529
26/07/2023 30.50p 33.00p 29.00p 30.00p 9000
25/07/2023 30.50p 32.75p 30.50p 31.00p 9044
24/07/2023 30.50p 32.60p 29.00p 30.50p 19315
21/07/2023 30.50p 32.75p 29.00p 30.50p 3168
20/07/2023 30.50p 32.80p 29.00p 30.50p 408
19/07/2023 30.50p 33.00p 28.25p 30.50p 6969
18/07/2023 29.00p 33.00p 28.00p 31.00p 211156
17/07/2023 29.00p 30.00p 29.00p 29.00p 4932
14/07/2023 29.00p 29.00p 28.10p 29.00p 4
13/07/2023 29.00p 29.00p 29.00p 29.00p 114544
12/07/2023 28.50p 30.60p 28.00p 29.00p 676
11/07/2023 29.00p 30.60p 28.00p 29.00p 859
10/07/2023 29.00p 30.00p 28.25p 29.00p 1136
07/07/2023 29.00p 30.00p 28.10p 29.00p 670
06/07/2023 30.00p 30.60p 29.00p 29.00p 15996
05/07/2023 28.50p 30.00p 27.00p 30.00p 6671
04/07/2023 28.50p 29.00p 28.50p 28.50p 0
03/07/2023 28.50p 28.50p 27.00p 28.50p 172394
30/06/2023 28.50p 31.60p 27.15p 28.50p 101566
29/06/2023 28.50p 30.00p 27.00p 30.00p 5520
28/06/2023 31.00p 32.00p 27.00p 28.50p 21681
27/06/2023 31.00p 31.00p 31.00p 31.00p 848
26/06/2023 31.50p 31.75p 30.00p 31.50p 2731
23/06/2023 31.50p 31.60p 30.15p 31.50p 1446
22/06/2023 31.50p 31.50p 30.00p 31.50p 4205
21/06/2023 31.50p 31.75p 30.15p 31.50p 542
20/06/2023 31.50p 31.50p 31.50p 31.50p 4
19/06/2023 31.50p 33.60p 30.15p 31.50p 23822
16/06/2023 31.50p 33.00p 30.00p 31.50p 27226
15/06/2023 31.50p 31.50p 30.00p 31.50p 25000
14/06/2023 31.50p 31.50p 31.29p 31.50p 0
13/06/2023 31.50p 33.00p 30.11p 31.50p 51190
12/06/2023 31.70p 33.00p 30.15p 31.50p 5363
09/06/2023 31.70p 33.00p 30.53p 31.70p 2504
08/06/2023 31.70p 33.00p 31.70p 31.70p 60
07/06/2023 32.00p 32.00p 32.00p 32.00p 623
06/06/2023 32.00p 32.34p 32.00p 32.00p 31159
05/06/2023 32.00p 32.00p 32.00p 32.00p 0
02/06/2023 32.00p 32.34p 31.10p 32.00p 3148
01/06/2023 32.00p 33.00p 32.00p 32.00p 1257
31/05/2023 31.70p 32.42p 31.70p 32.00p 12405
30/05/2023 31.70p 33.00p 30.40p 31.70p 3000
26/05/2023 31.70p 32.87p 31.10p 31.70p 28660
25/05/2023 31.70p 33.00p 30.53p 31.70p 836
24/05/2023 31.70p 31.90p 30.40p 31.70p 7535
23/05/2023 31.70p 31.90p 31.70p 31.70p 386
22/05/2023 32.00p 33.00p 31.00p 31.70p 103466
19/05/2023 32.00p 32.80p 31.10p 32.00p 2475
18/05/2023 32.00p 33.00p 31.00p 32.00p 73
17/05/2023 31.70p 32.87p 31.70p 32.00p 1000
16/05/2023 34.50p 34.50p 31.70p 31.70p 3070
15/05/2023 34.50p 35.50p 33.10p 34.50p 937
12/05/2023 34.00p 34.50p 33.00p 34.50p 13039
11/05/2023 35.50p 35.50p 33.25p 34.00p 38136
10/05/2023 36.00p 36.00p 35.30p 35.50p 744
09/05/2023 36.00p 37.00p 35.00p 36.00p 2457
05/05/2023 36.00p 37.00p 36.00p 36.00p 60054
04/05/2023 37.50p 40.00p 35.20p 36.00p 18361
03/05/2023 39.00p 40.00p 38.00p 39.00p 6
02/05/2023 39.00p 40.00p 38.50p 39.00p 1465
28/04/2023 39.00p 40.00p 38.10p 39.00p 201489
27/04/2023 39.00p 39.90p 39.00p 39.00p 2
26/04/2023 39.00p 40.00p 39.00p 39.00p 40007
25/04/2023 39.00p 40.00p 38.10p 40.00p 70316
24/04/2023 39.00p 40.00p 38.10p 39.00p 238882
21/04/2023 39.00p 39.75p 38.00p 39.00p 49262
20/04/2023 39.00p 40.00p 39.00p 39.00p 208392
19/04/2023 39.00p 40.00p 38.00p 39.00p 2176

*Close Price adjusted for both dividends and splits