Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/12/2024 47.00p 49.35p 46.60p 49.30p 98882
23/12/2024 46.60p 50.60p 46.60p 46.90p 125741
20/12/2024 49.25p 50.00p 48.00p 48.05p 189804
19/12/2024 47.40p 50.30p 47.40p 48.32p 42767
18/12/2024 49.60p 49.95p 47.05p 47.40p 78428
17/12/2024 49.70p 50.40p 49.10p 49.38p 101099
16/12/2024 49.60p 50.50p 49.15p 49.58p 85228
13/12/2024 51.00p 51.90p 49.85p 49.85p 112365
12/12/2024 53.40p 54.70p 51.00p 51.00p 78988
11/12/2024 54.00p 54.84p 53.40p 53.40p 33439
10/12/2024 56.60p 60.00p 54.50p 56.00p 754570
09/12/2024 56.80p 60.00p 56.80p 57.20p 263408
06/12/2024 53.10p 57.30p 52.30p 56.60p 379085
05/12/2024 52.00p 54.00p 50.20p 52.95p 77362
04/12/2024 50.00p 54.00p 50.00p 52.10p 149863
03/12/2024 49.65p 53.00p 49.65p 51.55p 44127
02/12/2024 51.00p 51.95p 49.65p 51.95p 93252
29/11/2024 51.00p 52.00p 49.65p 50.70p 143180
28/11/2024 48.05p 51.00p 48.05p 50.00p 36610
27/11/2024 50.90p 51.00p 48.05p 51.00p 64218
26/11/2024 53.00p 53.02p 50.10p 51.80p 145722
25/11/2024 52.50p 53.30p 51.37p 52.50p 35763
22/11/2024 52.50p 53.76p 52.50p 53.00p 44173
21/11/2024 55.00p 55.00p 52.50p 53.20p 79907
20/11/2024 53.00p 55.62p 52.60p 54.00p 4247
19/11/2024 54.00p 55.00p 53.00p 54.50p 62239
18/11/2024 53.00p 56.00p 53.00p 54.65p 73303
15/11/2024 55.60p 55.60p 53.10p 53.90p 69989
14/11/2024 53.00p 55.00p 53.00p 53.90p 61731
13/11/2024 53.00p 55.60p 53.00p 54.15p 117304
12/11/2024 53.00p 55.60p 53.00p 53.00p 9303
11/11/2024 55.80p 55.80p 53.00p 55.70p 418626
08/11/2024 56.20p 56.20p 53.00p 55.80p 85905
07/11/2024 53.60p 56.90p 53.00p 53.60p 73430
06/11/2024 53.90p 56.07p 53.50p 55.15p 43898
05/11/2024 55.90p 55.95p 54.00p 54.70p 72689
04/11/2024 56.70p 56.90p 55.90p 55.90p 5672
01/11/2024 56.00p 56.81p 55.90p 55.90p 2977
31/10/2024 56.90p 57.00p 55.90p 56.45p 157101
30/10/2024 56.00p 59.60p 56.00p 56.95p 8580
29/10/2024 57.60p 59.60p 56.00p 56.00p 98933
28/10/2024 56.00p 57.96p 56.00p 57.60p 132393
25/10/2024 57.40p 59.40p 55.90p 57.00p 121272
24/10/2024 57.40p 57.40p 55.90p 56.65p 8868
23/10/2024 57.40p 57.50p 55.90p 55.90p 50351
22/10/2024 58.00p 58.90p 56.12p 58.00p 5699
21/10/2024 57.50p 59.00p 56.00p 56.00p 52477
18/10/2024 57.60p 59.00p 57.50p 58.80p 13690
17/10/2024 59.70p 59.70p 57.50p 59.00p 12533
16/10/2024 57.60p 59.60p 57.50p 59.00p 49064
15/10/2024 59.70p 59.70p 57.50p 57.50p 31977
14/10/2024 58.00p 59.70p 58.00p 59.70p 27315
11/10/2024 59.60p 59.70p 57.81p 59.70p 74642
10/10/2024 58.10p 59.50p 57.35p 59.00p 105525
09/10/2024 56.90p 59.60p 55.00p 59.60p 407099
08/10/2024 56.50p 56.80p 55.00p 55.60p 20332
07/10/2024 56.00p 56.80p 55.00p 55.20p 161630
04/10/2024 54.60p 56.80p 53.60p 56.35p 76543
03/10/2024 53.70p 54.80p 53.60p 54.60p 62155
02/10/2024 53.40p 54.80p 53.40p 54.80p 87701
01/10/2024 53.50p 54.90p 53.40p 54.70p 233349
30/09/2024 53.00p 53.90p 53.00p 53.90p 66542
27/09/2024 52.60p 53.61p 52.60p 52.90p 43202
26/09/2024 52.30p 53.50p 51.00p 53.00p 230978
25/09/2024 50.00p 55.60p 49.60p 52.00p 474766
24/09/2024 49.60p 51.80p 49.60p 50.00p 57490
23/09/2024 51.50p 51.90p 49.60p 49.80p 63683
20/09/2024 50.10p 51.90p 50.10p 51.70p 22885
19/09/2024 51.00p 51.50p 50.10p 50.50p 29121
18/09/2024 51.00p 52.00p 51.00p 52.00p 72405
17/09/2024 50.50p 52.00p 49.60p 52.00p 350599
16/09/2024 51.60p 52.70p 50.50p 50.50p 147125
13/09/2024 52.90p 53.00p 50.60p 53.00p 41754
12/09/2024 53.90p 53.90p 50.60p 51.75p 107846
11/09/2024 54.90p 55.19p 53.50p 53.90p 107719
10/09/2024 56.00p 57.40p 54.00p 54.40p 47679
09/09/2024 54.10p 58.10p 54.00p 55.00p 27390
06/09/2024 58.10p 58.10p 54.40p 54.90p 117287
05/09/2024 55.20p 57.00p 55.20p 55.20p 65020
04/09/2024 53.60p 57.91p 53.60p 55.00p 847451
03/09/2024 53.90p 54.80p 51.10p 54.00p 479313
02/09/2024 51.10p 53.90p 51.10p 53.90p 143140
30/08/2024 53.70p 56.90p 51.50p 52.00p 159363
29/08/2024 55.50p 57.00p 53.60p 53.60p 110033
28/08/2024 51.00p 56.50p 50.50p 55.30p 385057
27/08/2024 51.00p 53.90p 50.40p 51.00p 170561
23/08/2024 52.00p 53.70p 50.80p 50.80p 236506
22/08/2024 51.00p 52.50p 51.00p 52.30p 39303
21/08/2024 52.50p 52.50p 51.10p 51.70p 15800
20/08/2024 51.20p 52.90p 51.00p 51.00p 31319
19/08/2024 51.30p 51.30p 51.00p 51.20p 29280
16/08/2024 49.05p 53.20p 48.30p 51.70p 360072
15/08/2024 49.05p 50.40p 49.05p 49.75p 9319
14/08/2024 50.40p 50.50p 49.00p 50.05p 67333
13/08/2024 51.10p 53.90p 49.90p 50.20p 85425
12/08/2024 53.90p 54.00p 50.00p 54.00p 48088
09/08/2024 51.00p 53.70p 50.20p 51.45p 41338
08/08/2024 52.60p 54.90p 51.00p 51.00p 47154
07/08/2024 54.10p 54.90p 51.50p 53.20p 21678
06/08/2024 52.00p 54.00p 51.00p 52.85p 43681
05/08/2024 51.00p 55.90p 51.00p 53.95p 30881
02/08/2024 55.00p 56.90p 52.20p 54.00p 14274
01/08/2024 56.60p 57.00p 54.20p 54.85p 90575
31/07/2024 57.00p 58.90p 56.80p 56.80p 30045
30/07/2024 58.00p 60.80p 56.98p 57.70p 139998
29/07/2024 59.00p 60.90p 58.75p 59.45p 32309
26/07/2024 60.10p 60.90p 59.00p 59.95p 3139
25/07/2024 60.10p 61.00p 59.00p 59.50p 29496
24/07/2024 56.00p 61.00p 56.00p 59.45p 149614
23/07/2024 59.40p 60.24p 54.40p 58.00p 131043
22/07/2024 60.50p 61.57p 59.60p 59.60p 94576
19/07/2024 60.50p 61.00p 60.50p 60.70p 58821
18/07/2024 61.90p 61.90p 60.10p 60.75p 37341
17/07/2024 61.00p 63.10p 60.00p 60.00p 156486
16/07/2024 62.00p 63.90p 60.10p 60.50p 152204
15/07/2024 61.10p 62.00p 60.22p 61.05p 577432
12/07/2024 61.20p 62.00p 60.20p 61.00p 58976
11/07/2024 60.20p 63.00p 60.20p 61.10p 34670
10/07/2024 62.10p 64.00p 60.20p 61.05p 175336
09/07/2024 61.00p 66.00p 61.00p 62.70p 312799
08/07/2024 60.10p 63.00p 60.10p 61.05p 16441
05/07/2024 61.10p 62.90p 61.00p 61.40p 21019
04/07/2024 61.00p 62.50p 61.00p 62.00p 8724
03/07/2024 60.10p 63.00p 60.10p 63.00p 26054
02/07/2024 60.10p 61.94p 59.20p 60.00p 135710
01/07/2024 64.00p 65.00p 60.10p 61.00p 88603
28/06/2024 60.00p 68.89p 60.00p 65.00p 160340
27/06/2024 60.10p 64.00p 60.00p 62.00p 37413
26/06/2024 60.40p 63.10p 60.00p 61.45p 29530
25/06/2024 63.30p 63.90p 60.00p 60.40p 41699
24/06/2024 63.90p 63.90p 60.00p 63.30p 102138
21/06/2024 60.00p 61.20p 59.00p 60.95p 93962
20/06/2024 60.00p 61.11p 59.39p 60.00p 272763
19/06/2024 60.20p 63.20p 59.00p 59.30p 44553
18/06/2024 60.20p 63.40p 60.20p 61.50p 43203
17/06/2024 60.10p 63.40p 60.10p 60.20p 30742
14/06/2024 61.00p 63.90p 59.90p 60.00p 220528
13/06/2024 60.50p 63.40p 60.00p 60.10p 85347
12/06/2024 60.00p 63.30p 60.00p 61.90p 26438
11/06/2024 61.00p 63.00p 60.00p 60.10p 88850
10/06/2024 61.10p 63.90p 60.66p 61.00p 25359
07/06/2024 61.00p 63.90p 60.00p 60.90p 64652
06/06/2024 62.00p 63.90p 59.70p 62.00p 51848
05/06/2024 60.80p 61.50p 59.80p 61.00p 57646
04/06/2024 60.00p 61.50p 60.00p 61.20p 159834
03/06/2024 61.00p 64.50p 60.00p 60.00p 191096
31/05/2024 66.00p 67.40p 60.00p 60.00p 346142
30/05/2024 65.00p 67.82p 65.00p 65.40p 154365
29/05/2024 68.00p 68.00p 65.00p 65.50p 127647
28/05/2024 61.40p 68.12p 60.00p 64.60p 367453
24/05/2024 60.10p 64.00p 60.10p 61.50p 108765
23/05/2024 59.20p 63.60p 58.10p 63.00p 205719
22/05/2024 58.20p 60.80p 56.77p 59.40p 277963
21/05/2024 52.00p 58.90p 51.00p 57.00p 1291774
20/05/2024 50.20p 52.00p 50.20p 52.00p 60511
17/05/2024 50.10p 51.90p 49.50p 49.85p 61783
16/05/2024 49.75p 51.90p 49.25p 49.65p 178128
15/05/2024 49.45p 52.00p 49.25p 52.00p 39058
14/05/2024 49.45p 52.00p 49.45p 52.00p 992
13/05/2024 52.00p 52.00p 49.45p 51.70p 37070
10/05/2024 50.70p 52.30p 49.40p 51.50p 65253
09/05/2024 49.50p 52.00p 49.40p 52.00p 42354
08/05/2024 50.20p 52.40p 49.45p 50.30p 210479
07/05/2024 51.10p 53.90p 49.45p 52.40p 158120
03/05/2024 53.00p 54.00p 51.41p 53.60p 612421
02/05/2024 53.00p 53.50p 50.55p 53.30p 244250
01/05/2024 54.00p 54.00p 49.52p 54.00p 16325
30/04/2024 52.00p 53.00p 49.34p 52.10p 240957
29/04/2024 52.60p 53.80p 51.30p 51.30p 108669
26/04/2024 53.90p 55.00p 53.02p 53.90p 14617
25/04/2024 53.20p 56.00p 52.48p 53.85p 164841
24/04/2024 52.50p 55.00p 52.40p 54.50p 87013
23/04/2024 55.90p 56.00p 52.68p 53.50p 126514
22/04/2024 55.00p 56.30p 54.06p 54.75p 41643
19/04/2024 54.10p 56.00p 53.50p 53.50p 185959
18/04/2024 57.60p 57.60p 55.00p 55.15p 36175
17/04/2024 55.10p 57.90p 54.00p 54.95p 37421
16/04/2024 56.10p 58.13p 56.00p 56.40p 64681
15/04/2024 58.00p 59.00p 56.10p 58.50p 33545
12/04/2024 58.50p 59.50p 56.70p 57.50p 32078
11/04/2024 58.50p 59.50p 58.50p 58.75p 17938
10/04/2024 56.20p 59.00p 56.20p 59.00p 24672
09/04/2024 58.30p 58.50p 56.20p 58.50p 30270
08/04/2024 56.30p 58.30p 56.10p 57.25p 33970
05/04/2024 56.50p 57.80p 56.40p 57.70p 71479
04/04/2024 57.50p 58.20p 57.40p 57.85p 175799
03/04/2024 57.60p 57.69p 55.60p 57.00p 53437
02/04/2024 57.50p 57.60p 55.00p 57.10p 213493
28/03/2024 55.10p 57.60p 55.10p 56.20p 109345
27/03/2024 56.70p 58.30p 55.44p 57.50p 118994
26/03/2024 56.70p 57.84p 54.60p 57.60p 132726
25/03/2024 57.00p 57.00p 54.55p 56.70p 117718
22/03/2024 54.00p 55.90p 54.00p 55.05p 412513
21/03/2024 55.90p 58.20p 53.10p 54.75p 57782
20/03/2024 57.90p 57.90p 50.90p 55.45p 547649
19/03/2024 57.90p 58.90p 50.00p 50.90p 424008
18/03/2024 60.80p 62.40p 56.00p 57.20p 343107
15/03/2024 62.00p 63.00p 62.00p 62.00p 22574
14/03/2024 62.00p 64.90p 62.00p 63.50p 11260
13/03/2024 64.10p 65.90p 62.40p 62.70p 45178

*Close Price adjusted for both dividends and splits