Virgin Wines UK (VINO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/07/2022 77.50p 79.00p 75.50p 77.50p 6117
04/07/2022 77.50p 77.50p 76.00p 77.50p 61
01/07/2022 77.50p 80.00p 76.00p 77.50p 1817
30/06/2022 90.00p 90.00p 75.00p 77.50p 27526
29/06/2022 95.00p 95.00p 89.81p 90.00p 5543
28/06/2022 95.00p 95.00p 95.00p 95.00p 0
27/06/2022 95.00p 95.00p 95.00p 95.00p 0
24/06/2022 97.50p 100.00p 95.00p 95.00p 5368
23/06/2022 103.00p 103.00p 95.00p 97.50p 6691
22/06/2022 104.00p 104.00p 96.00p 103.00p 6143
21/06/2022 104.00p 104.00p 104.00p 104.00p 0
20/06/2022 104.00p 108.00p 100.50p 104.00p 14349
17/06/2022 104.00p 105.52p 104.00p 104.00p 23
16/06/2022 104.00p 104.00p 100.50p 104.00p 70
15/06/2022 104.00p 105.52p 100.40p 104.00p 720
14/06/2022 104.00p 104.00p 104.00p 104.00p 0
13/06/2022 104.00p 108.00p 100.40p 104.00p 6730
10/06/2022 104.00p 106.00p 104.00p 104.00p 2000
09/06/2022 104.00p 104.00p 100.00p 104.00p 669
08/06/2022 104.00p 105.50p 100.00p 104.00p 4130
07/06/2022 104.00p 106.00p 104.00p 104.00p 1400
06/06/2022 104.00p 104.00p 100.00p 104.00p 1290
03/06/2022 104.00p 108.00p 101.00p 104.00p 238215
02/06/2022 104.00p 108.00p 101.00p 104.00p 238215
01/06/2022 104.00p 108.00p 101.00p 104.00p 238215
31/05/2022 105.00p 105.75p 105.00p 105.00p 18210
30/05/2022 105.00p 107.00p 105.00p 105.00p 5021
27/05/2022 105.00p 106.00p 105.00p 105.00p 10372
26/05/2022 105.00p 107.00p 102.00p 105.00p 23332
25/05/2022 105.00p 105.00p 101.73p 105.00p 1482206
24/05/2022 105.00p 105.00p 102.00p 105.00p 98487
23/05/2022 106.00p 109.60p 102.00p 105.00p 652
20/05/2022 87.50p 106.00p 87.50p 106.00p 758706
19/05/2022 101.00p 101.00p 87.00p 95.00p 24018
18/05/2022 101.00p 101.00p 100.00p 101.00p 6264
17/05/2022 101.00p 101.25p 100.75p 101.00p 186630
16/05/2022 101.00p 101.00p 100.10p 101.00p 47
13/05/2022 101.00p 101.00p 101.00p 101.00p 0
12/05/2022 106.00p 106.90p 97.00p 101.00p 56957
11/05/2022 106.50p 107.30p 106.50p 106.50p 1402
10/05/2022 106.50p 107.50p 106.50p 106.50p 3355
09/05/2022 106.50p 107.85p 106.50p 106.50p 508
06/05/2022 107.50p 108.00p 106.15p 106.50p 7287
05/05/2022 115.00p 115.00p 107.50p 107.50p 21865
04/05/2022 118.50p 118.50p 115.00p 115.00p 5513
03/05/2022 121.00p 121.00p 118.50p 118.50p 1360
02/05/2022 121.00p 121.00p 121.00p 121.00p 3924
29/04/2022 121.00p 121.00p 121.00p 121.00p 3924
28/04/2022 121.00p 121.30p 120.00p 121.00p 29919
27/04/2022 121.50p 121.50p 120.30p 121.00p 5621
26/04/2022 121.50p 123.00p 120.15p 121.50p 9827
25/04/2022 121.50p 122.10p 120.15p 121.50p 7747
22/04/2022 121.50p 123.00p 120.15p 121.50p 11747
21/04/2022 122.50p 122.50p 122.34p 122.50p 1780
20/04/2022 122.50p 124.00p 120.00p 122.50p 142583
19/04/2022 122.50p 122.50p 120.05p 122.50p 8487
18/04/2022 122.50p 123.00p 120.05p 122.50p 5515
15/04/2022 122.50p 123.00p 120.05p 122.50p 5515
14/04/2022 122.50p 123.00p 120.05p 122.50p 5515
13/04/2022 122.50p 125.00p 122.50p 122.50p 25244
12/04/2022 122.50p 122.50p 120.00p 122.50p 2656
11/04/2022 122.50p 123.50p 122.50p 122.50p 60
08/04/2022 122.50p 125.00p 121.00p 122.50p 28374
07/04/2022 122.50p 123.50p 121.00p 122.50p 6028
06/04/2022 127.50p 127.50p 120.55p 122.50p 34301
05/04/2022 128.50p 130.00p 125.00p 127.50p 93979
04/04/2022 128.50p 129.90p 125.00p 128.50p 18835
01/04/2022 130.00p 133.00p 125.00p 128.50p 276689
31/03/2022 133.50p 135.00p 130.00p 130.00p 8735
30/03/2022 136.50p 136.50p 133.00p 133.50p 10265
29/03/2022 136.50p 137.50p 133.35p 136.50p 5560
28/03/2022 136.50p 136.90p 136.50p 136.50p 5896
25/03/2022 136.50p 136.50p 136.50p 136.50p 0
24/03/2022 137.50p 137.50p 135.00p 136.50p 10659
23/03/2022 135.50p 138.00p 135.00p 137.50p 8858
22/03/2022 135.50p 137.35p 134.00p 135.50p 7344
21/03/2022 135.50p 137.40p 135.50p 135.50p 32691
18/03/2022 135.00p 137.66p 133.90p 135.50p 13529
17/03/2022 134.00p 135.00p 134.00p 135.00p 0
16/03/2022 135.00p 135.00p 132.90p 135.00p 1654
15/03/2022 135.00p 135.00p 132.90p 135.00p 9814
14/03/2022 134.00p 137.50p 133.00p 135.00p 1213
11/03/2022 134.00p 138.00p 134.00p 134.00p 43278
10/03/2022 132.50p 138.00p 131.90p 134.00p 21731
09/03/2022 132.50p 132.50p 132.50p 132.50p 0
08/03/2022 132.50p 132.50p 132.50p 132.50p 0
07/03/2022 132.50p 138.00p 125.00p 132.50p 30716
04/03/2022 131.00p 135.00p 131.00p 132.50p 18248
03/03/2022 130.00p 135.00p 130.00p 131.00p 5248
02/03/2022 136.00p 136.00p 130.00p 130.00p 3607
01/03/2022 137.50p 137.50p 135.00p 136.00p 12160
28/02/2022 145.00p 146.50p 136.00p 136.00p 11503
25/02/2022 145.00p 147.00p 140.10p 145.00p 750
24/02/2022 145.00p 149.00p 140.00p 145.00p 2904
23/02/2022 151.00p 151.00p 147.40p 151.00p 3301
22/02/2022 148.50p 155.00p 148.50p 151.00p 3509
21/02/2022 148.50p 149.79p 148.50p 148.50p 2413
18/02/2022 149.50p 155.00p 148.10p 148.50p 185426
17/02/2022 147.50p 151.63p 146.00p 149.50p 18746
16/02/2022 151.00p 151.70p 145.10p 147.50p 3606
15/02/2022 151.00p 151.90p 151.00p 151.00p 3257
14/02/2022 155.50p 156.20p 150.10p 151.00p 14475
11/02/2022 158.50p 159.85p 154.00p 155.50p 24136
10/02/2022 153.50p 158.50p 151.00p 158.50p 122059
09/02/2022 153.00p 154.00p 151.30p 153.00p 3889
08/02/2022 153.00p 153.50p 151.10p 153.00p 3739
07/02/2022 153.00p 153.50p 151.20p 153.00p 3806
04/02/2022 155.00p 155.00p 150.00p 153.00p 20463
03/02/2022 175.50p 179.00p 145.00p 155.00p 769896
02/02/2022 200.00p 201.50p 197.30p 200.00p 8260
01/02/2022 199.50p 201.90p 199.50p 200.00p 2476
31/01/2022 200.00p 203.00p 199.50p 199.50p 20
28/01/2022 198.50p 202.00p 195.10p 199.00p 3592
27/01/2022 198.50p 202.00p 195.00p 198.50p 1893
26/01/2022 198.50p 203.50p 195.10p 198.50p 16463
25/01/2022 202.50p 202.50p 193.30p 197.50p 7014
24/01/2022 208.00p 209.96p 201.00p 203.50p 51283
21/01/2022 208.00p 210.00p 208.00p 208.00p 2382
20/01/2022 207.50p 210.00p 205.60p 208.00p 9907
19/01/2022 207.50p 207.50p 205.35p 207.50p 1566004
18/01/2022 207.50p 207.50p 205.35p 207.50p 14432
17/01/2022 207.50p 207.50p 205.25p 207.50p 479
14/01/2022 207.50p 207.50p 205.25p 207.50p 1083
13/01/2022 207.50p 207.50p 205.50p 207.50p 5384
12/01/2022 207.50p 208.90p 207.50p 207.50p 1438
10/01/2022 207.50p 209.00p 207.00p 207.50p 17542
07/01/2022 208.50p 209.00p 205.00p 207.50p 14705
06/01/2022 210.00p 210.00p 205.00p 208.50p 31822
05/01/2022 210.00p 212.00p 208.00p 210.00p 3511
04/01/2022 210.00p 213.00p 207.60p 210.00p 2949
03/01/2022 210.00p 213.00p 207.00p 210.00p 1248
31/12/2021 210.00p 213.00p 207.00p 210.00p 1248
30/12/2021 210.00p 212.00p 210.00p 210.00p 4819
29/12/2021 207.50p 215.00p 206.10p 210.00p 2836
28/12/2021 207.50p 208.50p 205.60p 207.50p 2766
27/12/2021 207.50p 208.50p 205.60p 207.50p 2766
24/12/2021 207.50p 208.50p 205.60p 207.50p 2766
23/12/2021 207.50p 208.50p 205.25p 207.50p 1451
22/12/2021 209.50p 209.50p 204.30p 207.50p 11446
21/12/2021 207.00p 210.00p 204.06p 207.00p 4991
20/12/2021 207.00p 208.50p 204.06p 207.00p 5168
17/12/2021 207.00p 209.82p 205.00p 207.00p 2882
16/12/2021 196.00p 207.00p 192.50p 207.00p 35516
15/12/2021 202.50p 205.00p 192.00p 196.00p 5629
14/12/2021 206.00p 206.80p 200.00p 202.50p 11689
13/12/2021 214.00p 218.00p 200.00p 206.00p 47585
10/12/2021 214.00p 218.00p 214.00p 214.00p 15209
09/12/2021 208.50p 224.00p 207.03p 214.00p 87513
08/12/2021 197.00p 209.00p 197.00p 200.00p 18874
07/12/2021 193.00p 200.00p 193.00p 197.00p 11327
06/12/2021 187.00p 196.95p 182.00p 193.00p 51195
03/12/2021 181.00p 181.00p 177.00p 179.50p 2500
02/12/2021 176.50p 185.00p 176.50p 181.00p 8840
01/12/2021 174.00p 179.93p 174.00p 176.50p 555
30/11/2021 182.50p 182.50p 172.50p 174.00p 8141
29/11/2021 185.00p 185.00p 180.00p 182.50p 11251
26/11/2021 185.00p 190.00p 180.00p 185.00p 27
25/11/2021 187.50p 187.50p 185.50p 187.50p 2262
24/11/2021 190.00p 190.00p 185.00p 187.50p 1230
23/11/2021 190.00p 190.98p 186.00p 190.00p 2893
22/11/2021 187.50p 194.00p 185.00p 190.00p 2577
19/11/2021 190.00p 190.00p 185.10p 190.00p 3597
18/11/2021 187.50p 195.00p 185.00p 190.00p 6045
17/11/2021 182.50p 190.00p 182.50p 187.50p 12177
16/11/2021 180.00p 185.00p 180.00p 182.50p 7193
15/11/2021 180.00p 184.00p 176.50p 180.00p 2937
12/11/2021 180.00p 183.00p 176.00p 180.00p 4402
11/11/2021 180.00p 183.07p 173.00p 180.00p 8471
10/11/2021 180.00p 183.00p 175.00p 180.00p 1309
09/11/2021 185.00p 188.00p 175.00p 180.00p 3746
08/11/2021 187.50p 187.50p 181.00p 184.00p 9806
05/11/2021 187.50p 187.50p 185.00p 187.50p 1924
04/11/2021 187.50p 189.00p 185.00p 187.50p 26379
03/11/2021 187.50p 187.50p 185.00p 187.50p 16761
02/11/2021 192.50p 194.00p 185.00p 187.50p 21316
01/11/2021 192.50p 197.00p 185.00p 197.00p 10586
29/10/2021 192.50p 192.50p 185.00p 192.50p 30304
28/10/2021 190.00p 197.00p 185.50p 192.50p 26238
27/10/2021 184.00p 184.00p 178.00p 184.00p 3321
26/10/2021 179.00p 179.50p 178.00p 179.00p 156315
25/10/2021 179.00p 180.00p 178.00p 179.00p 10216
22/10/2021 181.50p 181.50p 178.00p 179.00p 6538
21/10/2021 181.50p 182.55p 179.10p 181.50p 19994
20/10/2021 181.50p 182.55p 179.10p 181.50p 4306
19/10/2021 181.50p 186.50p 181.50p 181.50p 11445
18/10/2021 182.50p 185.00p 175.00p 181.50p 20036
15/10/2021 180.00p 190.00p 178.60p 182.50p 9806
14/10/2021 182.50p 182.50p 170.00p 180.00p 2190922
13/10/2021 185.00p 190.00p 176.00p 182.50p 4796
12/10/2021 185.00p 185.00p 180.10p 185.00p 5439
11/10/2021 190.00p 190.00p 185.00p 185.00p 18427
08/10/2021 190.00p 190.00p 185.10p 190.00p 5131
07/10/2021 190.00p 195.00p 185.00p 190.00p 6528
06/10/2021 197.50p 197.50p 186.50p 190.00p 57291
05/10/2021 202.50p 205.00p 195.16p 197.50p 5142
04/10/2021 202.50p 203.00p 195.15p 202.50p 9305
01/10/2021 202.50p 203.00p 195.15p 202.50p 6014
30/09/2021 202.50p 204.00p 196.50p 202.50p 6289
29/09/2021 197.50p 207.00p 197.50p 202.50p 7540
28/09/2021 202.50p 207.00p 197.50p 197.50p 3456

*Close Price adjusted for both dividends and splits