Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/05/2023 107.00p 110.00p 104.96p 109.60p 694864
30/05/2023 106.00p 108.00p 105.64p 107.00p 77324
26/05/2023 105.00p 105.60p 104.60p 105.00p 155792
25/05/2023 105.00p 105.60p 104.60p 105.00p 274451
24/05/2023 106.00p 106.00p 103.60p 106.00p 341408
23/05/2023 102.60p 106.80p 102.60p 106.00p 697867
22/05/2023 102.80p 108.80p 100.20p 103.00p 156974
19/05/2023 104.40p 104.75p 102.80p 102.80p 65072
18/05/2023 105.60p 109.80p 103.20p 104.00p 64412
17/05/2023 108.00p 108.00p 103.00p 105.60p 237901
16/05/2023 108.60p 110.00p 107.40p 108.00p 65048
15/05/2023 110.00p 112.00p 107.80p 108.60p 56335
12/05/2023 110.00p 112.00p 106.00p 109.00p 60668
11/05/2023 110.20p 111.00p 106.80p 109.00p 188267
10/05/2023 112.00p 113.00p 108.80p 108.80p 93019
09/05/2023 113.00p 113.00p 110.26p 111.40p 81648
05/05/2023 113.00p 113.00p 112.40p 113.00p 29448
04/05/2023 114.60p 115.08p 112.00p 112.60p 74899
03/05/2023 112.60p 115.80p 112.00p 113.40p 54302
02/05/2023 113.00p 115.20p 112.00p 112.20p 41370
28/04/2023 113.80p 116.80p 112.40p 113.20p 86348
27/04/2023 118.80p 122.80p 112.80p 113.80p 66642
26/04/2023 108.00p 113.80p 108.00p 113.80p 56580
25/04/2023 106.40p 113.00p 105.26p 108.60p 81768
24/04/2023 105.40p 106.80p 104.06p 106.20p 70763
21/04/2023 102.00p 105.40p 100.00p 105.40p 81206
20/04/2023 99.80p 103.20p 99.00p 102.20p 50791
19/04/2023 95.90p 99.86p 95.90p 99.80p 38793
18/04/2023 99.90p 99.90p 95.90p 97.00p 54366
17/04/2023 94.00p 99.90p 93.20p 96.50p 127968
14/04/2023 94.00p 96.00p 93.00p 94.00p 61283
13/04/2023 94.00p 95.90p 92.50p 93.80p 45977
12/04/2023 93.50p 98.90p 90.89p 93.80p 71691
11/04/2023 91.20p 98.90p 91.20p 93.70p 89052
06/04/2023 94.50p 97.30p 91.10p 91.10p 44246
05/04/2023 96.00p 98.50p 94.00p 94.50p 115751
04/04/2023 98.00p 101.80p 95.60p 95.60p 91482
03/04/2023 102.80p 103.00p 98.10p 99.00p 244820
31/03/2023 103.00p 103.00p 100.00p 102.50p 26359
30/03/2023 103.00p 104.90p 100.10p 103.00p 57843
29/03/2023 100.00p 104.20p 99.85p 104.00p 29219
28/03/2023 102.50p 104.90p 95.46p 99.65p 49863
27/03/2023 99.10p 104.57p 98.48p 100.10p 68389
24/03/2023 98.25p 99.10p 95.89p 99.10p 59945
23/03/2023 97.00p 99.00p 94.80p 98.00p 54081
22/03/2023 93.50p 97.95p 93.50p 97.00p 409526
21/03/2023 91.05p 96.50p 91.05p 94.00p 198482
20/03/2023 88.00p 90.00p 85.05p 89.00p 84106
17/03/2023 90.95p 99.10p 85.10p 88.00p 158182
16/03/2023 91.00p 95.05p 88.00p 90.05p 188931
15/03/2023 96.20p 98.95p 88.05p 91.00p 213833
14/03/2023 95.50p 96.20p 93.50p 96.20p 47674
13/03/2023 98.50p 100.70p 92.00p 94.45p 299001
10/03/2023 105.00p 105.00p 96.05p 98.40p 330167
09/03/2023 106.80p 106.80p 101.66p 105.10p 85220
08/03/2023 108.00p 112.89p 104.80p 106.80p 101604
07/03/2023 109.00p 111.90p 104.90p 108.00p 47561
06/03/2023 109.90p 111.90p 107.00p 107.10p 117903
03/03/2023 102.50p 114.22p 101.90p 109.90p 193900
02/03/2023 110.00p 112.59p 102.40p 102.40p 224501
01/03/2023 106.00p 113.67p 106.00p 109.80p 31146
28/02/2023 110.10p 111.91p 109.00p 110.10p 19001
27/02/2023 109.70p 114.55p 106.75p 112.60p 120338
24/02/2023 107.50p 109.90p 104.20p 106.20p 171629
23/02/2023 112.00p 114.00p 107.50p 107.50p 118242
22/02/2023 115.00p 119.90p 110.00p 111.70p 39716
21/02/2023 117.00p 119.90p 112.60p 117.70p 87621
20/02/2023 115.00p 121.57p 115.00p 117.10p 51552
17/02/2023 120.00p 121.32p 115.00p 116.60p 57963
16/02/2023 122.00p 122.82p 115.10p 116.70p 152906
15/02/2023 123.00p 129.21p 117.80p 120.00p 179639
14/02/2023 122.20p 129.52p 122.00p 123.40p 27009
13/02/2023 124.70p 129.90p 121.30p 122.20p 139970
10/02/2023 126.70p 129.69p 123.50p 124.80p 362781
09/02/2023 122.90p 129.90p 121.00p 125.70p 59171
08/02/2023 120.00p 127.20p 118.50p 122.90p 126823
07/02/2023 132.00p 132.00p 120.00p 123.00p 226704
06/02/2023 130.50p 132.00p 126.50p 127.90p 167918
03/02/2023 131.00p 135.00p 125.10p 130.50p 88716
02/02/2023 128.90p 135.70p 128.90p 131.00p 197247
01/02/2023 135.00p 135.70p 128.10p 128.90p 138346
31/01/2023 126.00p 134.90p 126.00p 133.00p 51070
30/01/2023 123.00p 128.20p 120.50p 126.10p 127069
27/01/2023 140.00p 140.80p 123.00p 123.00p 671939
26/01/2023 130.00p 143.00p 129.62p 136.80p 597979
25/01/2023 129.80p 130.80p 128.60p 130.00p 227305
24/01/2023 130.10p 132.20p 128.00p 129.60p 134917
23/01/2023 130.00p 131.71p 129.10p 130.10p 95965
20/01/2023 129.90p 130.00p 124.83p 130.00p 188073
19/01/2023 125.80p 129.90p 120.90p 122.40p 217212
18/01/2023 132.00p 133.50p 120.00p 125.80p 287220
17/01/2023 137.50p 137.90p 128.00p 132.30p 666787
16/01/2023 135.50p 140.00p 135.00p 137.50p 128952
13/01/2023 138.40p 141.25p 133.20p 136.00p 318343
12/01/2023 138.90p 140.00p 132.10p 138.80p 339776
11/01/2023 140.00p 145.90p 137.80p 138.90p 391696
10/01/2023 135.00p 139.90p 132.00p 137.50p 181573
09/01/2023 135.00p 140.00p 131.80p 132.40p 183324
06/01/2023 134.60p 137.20p 130.10p 135.10p 120811
05/01/2023 136.00p 137.03p 132.31p 134.60p 272676
04/01/2023 136.50p 138.90p 133.60p 136.00p 215050
03/01/2023 126.80p 136.40p 126.10p 134.40p 393894
30/12/2022 128.00p 128.10p 124.10p 126.80p 68607
29/12/2022 127.00p 129.90p 122.00p 129.00p 206017
28/12/2022 125.00p 132.00p 123.00p 126.80p 291991
23/12/2022 120.00p 127.90p 119.00p 125.10p 194034
22/12/2022 123.00p 123.00p 118.00p 119.00p 281556
21/12/2022 115.00p 122.90p 114.00p 122.00p 342415
20/12/2022 115.00p 115.00p 107.60p 113.60p 400807
19/12/2022 109.70p 115.00p 109.70p 114.40p 116865
16/12/2022 110.10p 111.80p 107.00p 108.80p 274193
15/12/2022 109.00p 111.18p 105.60p 110.00p 2003095
14/12/2022 100.00p 107.70p 100.00p 107.70p 347143
13/12/2022 100.20p 102.90p 96.75p 102.70p 6557050
12/12/2022 105.00p 107.00p 100.40p 101.00p 2158782
09/12/2022 105.00p 108.00p 103.50p 106.50p 748486
08/12/2022 109.10p 109.90p 101.27p 105.50p 236173
07/12/2022 101.90p 108.64p 96.50p 108.30p 580185
06/12/2022 95.00p 97.40p 93.10p 97.30p 391049
05/12/2022 95.35p 97.40p 94.00p 95.00p 131782
02/12/2022 90.15p 97.00p 90.15p 97.00p 143721
01/12/2022 89.00p 97.28p 88.25p 92.70p 283298
30/11/2022 92.20p 92.50p 87.00p 90.80p 153508
29/11/2022 93.25p 96.81p 85.95p 91.05p 134796
28/11/2022 94.00p 97.40p 92.25p 94.00p 49560
25/11/2022 92.20p 97.35p 92.20p 95.55p 297183
24/11/2022 92.50p 95.05p 92.29p 93.00p 127692
23/11/2022 92.20p 95.50p 92.20p 93.55p 81829
22/11/2022 92.20p 98.14p 92.20p 94.10p 348018
21/11/2022 100.00p 104.40p 92.25p 93.30p 234396
18/11/2022 96.60p 107.40p 93.90p 98.30p 198195
17/11/2022 100.00p 102.50p 98.00p 98.40p 101319
16/11/2022 107.10p 112.20p 101.60p 105.00p 117121
15/11/2022 109.30p 111.10p 101.10p 109.00p 189801
14/11/2022 96.90p 114.70p 96.60p 107.60p 420409
11/11/2022 98.75p 110.00p 94.10p 99.40p 565805
10/11/2022 98.00p 103.60p 88.73p 101.00p 486513
09/11/2022 101.30p 112.10p 100.00p 100.10p 119034
08/11/2022 108.00p 117.40p 105.12p 108.30p 51965
07/11/2022 113.00p 121.80p 109.23p 112.00p 169229
04/11/2022 108.00p 119.90p 106.27p 113.00p 302970
03/11/2022 103.00p 108.30p 99.15p 107.20p 271890
02/11/2022 109.90p 109.90p 103.10p 104.60p 105816
01/11/2022 103.20p 109.90p 103.20p 107.20p 91007
31/10/2022 107.00p 116.40p 102.00p 108.60p 169614
28/10/2022 112.20p 112.20p 105.60p 107.00p 199967
27/10/2022 112.30p 113.00p 105.10p 110.50p 134115
26/10/2022 108.50p 113.50p 105.50p 113.00p 305552
25/10/2022 108.90p 114.80p 105.40p 113.00p 263817
24/10/2022 120.50p 125.90p 108.10p 110.00p 446653
21/10/2022 119.00p 130.90p 106.59p 125.40p 493371
20/10/2022 122.80p 136.23p 114.10p 122.00p 1186477
19/10/2022 85.00p 98.53p 82.40p 94.40p 372257
18/10/2022 85.00p 86.95p 83.23p 86.75p 92388
17/10/2022 81.25p 87.55p 76.05p 85.00p 134163
14/10/2022 82.00p 86.55p 79.25p 84.55p 471099
13/10/2022 75.00p 79.95p 75.00p 79.25p 96674
12/10/2022 78.00p 80.72p 75.00p 75.50p 756706
11/10/2022 76.40p 79.82p 76.40p 79.40p 182956
10/10/2022 79.00p 79.40p 76.40p 78.55p 134504
07/10/2022 80.00p 81.35p 76.55p 79.00p 202183
06/10/2022 77.75p 84.00p 77.75p 81.40p 77366
05/10/2022 80.30p 88.10p 78.75p 80.90p 153273
04/10/2022 78.95p 90.50p 78.95p 85.35p 236055
03/10/2022 84.00p 87.70p 76.28p 80.10p 228933
30/09/2022 86.75p 89.20p 83.00p 84.00p 127179
29/09/2022 82.00p 85.00p 81.85p 82.10p 132341
28/09/2022 83.65p 90.85p 81.85p 82.25p 130475
27/09/2022 81.85p 87.12p 81.85p 84.95p 328173
26/09/2022 80.85p 87.35p 80.35p 81.55p 421587
23/09/2022 84.25p 88.50p 82.05p 85.00p 253027
22/09/2022 86.95p 92.40p 81.35p 89.05p 419616
21/09/2022 95.50p 99.85p 90.00p 90.95p 189737
20/09/2022 99.00p 107.80p 95.45p 99.05p 434331
19/09/2022 91.00p 101.60p 83.45p 99.90p 513427
16/09/2022 91.00p 101.60p 83.45p 99.90p 513427
15/09/2022 92.05p 98.41p 83.25p 91.05p 800676
14/09/2022 120.00p 126.20p 81.00p 90.40p 2337188
13/09/2022 140.00p 148.10p 138.20p 145.10p 286334
12/09/2022 129.90p 139.90p 129.34p 139.00p 132262
09/09/2022 129.10p 140.00p 129.10p 137.70p 96340
08/09/2022 129.00p 130.00p 120.00p 129.90p 75311
07/09/2022 128.80p 130.60p 118.30p 128.50p 104957
06/09/2022 130.00p 140.00p 129.20p 129.60p 151958
05/09/2022 126.10p 131.10p 120.10p 130.00p 180696
02/09/2022 123.00p 126.50p 110.48p 123.00p 227527
01/09/2022 133.00p 133.40p 120.10p 120.10p 448313
31/08/2022 137.00p 143.30p 128.20p 133.70p 382866
30/08/2022 128.00p 144.00p 128.00p 144.00p 327162
29/08/2022 142.20p 142.20p 124.10p 125.80p 323504
26/08/2022 142.20p 142.20p 124.10p 125.80p 316859
25/08/2022 135.60p 140.00p 130.00p 139.50p 234657
24/08/2022 135.00p 137.80p 130.00p 130.20p 103643
23/08/2022 135.90p 136.00p 130.10p 131.40p 182620
22/08/2022 143.50p 143.50p 130.70p 134.30p 234167
19/08/2022 148.00p 158.31p 135.10p 136.90p 204660
18/08/2022 148.50p 156.10p 144.60p 145.90p 149974
17/08/2022 150.40p 155.30p 142.60p 144.80p 95076
16/08/2022 153.80p 155.17p 146.40p 150.00p 94219
15/08/2022 157.20p 162.06p 144.10p 153.60p 141599

*Close Price adjusted for both dividends and splits