Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
30/07/2020 419.00p 436.00p 411.61p 423.50p 93672
29/07/2020 417.00p 433.50p 410.45p 426.00p 62732
28/07/2020 419.00p 419.00p 408.00p 416.00p 46565
27/07/2020 404.00p 414.00p 400.50p 408.00p 42675
24/07/2020 420.00p 420.50p 390.50p 406.00p 167228
23/07/2020 410.50p 414.00p 392.00p 405.00p 37623
22/07/2020 400.50p 411.81p 390.65p 395.50p 171328
21/07/2020 405.00p 412.50p 401.50p 405.00p 52905
20/07/2020 408.00p 410.00p 405.00p 410.00p 30872
17/07/2020 400.50p 408.00p 400.00p 405.00p 144174
16/07/2020 400.00p 407.00p 400.00p 404.50p 28532
15/07/2020 390.00p 407.50p 377.00p 400.00p 260659
14/07/2020 390.00p 397.00p 371.50p 378.50p 251640
13/07/2020 408.50p 408.50p 390.50p 390.50p 124387
10/07/2020 395.00p 409.00p 386.65p 398.50p 358227
09/07/2020 398.00p 399.90p 385.76p 390.00p 82733
08/07/2020 393.00p 400.20p 386.50p 393.00p 69430
07/07/2020 420.00p 420.00p 393.35p 402.50p 71350
06/07/2020 409.50p 413.50p 401.40p 407.50p 102522
03/07/2020 419.00p 431.98p 403.50p 409.50p 90119
02/07/2020 429.00p 440.00p 418.50p 425.00p 96079
01/07/2020 435.00p 439.00p 421.00p 431.50p 167010
30/06/2020 415.00p 443.00p 415.00p 443.00p 263995
29/06/2020 425.00p 425.00p 403.00p 418.50p 114556
26/06/2020 409.00p 427.50p 403.00p 427.00p 358072
25/06/2020 387.00p 408.50p 381.00p 406.00p 364401
24/06/2020 379.00p 409.00p 374.50p 400.00p 606977
23/06/2020 368.00p 377.00p 355.50p 368.00p 139618
22/06/2020 345.00p 380.00p 345.00p 375.00p 384816
19/06/2020 364.00p 368.00p 340.00p 350.00p 470043
18/06/2020 373.50p 373.50p 357.50p 362.50p 131071
17/06/2020 360.50p 374.00p 360.00p 365.00p 127920
16/06/2020 355.00p 378.50p 349.80p 360.00p 283812
15/06/2020 368.50p 375.50p 358.00p 375.00p 66434
12/06/2020 355.00p 435.00p 355.00p 369.00p 60246
11/06/2020 370.00p 376.50p 358.50p 373.00p 119680
10/06/2020 379.00p 387.00p 354.50p 368.00p 391551
09/06/2020 378.50p 385.00p 373.34p 379.00p 84769
08/06/2020 398.50p 398.50p 375.00p 382.00p 146379
05/06/2020 398.00p 398.50p 379.10p 398.00p 53727
04/06/2020 400.00p 412.15p 369.00p 398.50p 147179
03/06/2020 400.00p 416.50p 400.00p 405.00p 89565
02/06/2020 421.50p 423.00p 402.78p 414.00p 305830
01/06/2020 428.00p 435.00p 417.50p 419.50p 51501
29/05/2020 430.50p 434.50p 416.50p 427.00p 197894
28/05/2020 427.00p 433.80p 417.40p 426.50p 52238
27/05/2020 423.50p 430.00p 416.50p 426.00p 69559
26/05/2020 414.00p 439.78p 412.00p 421.50p 124557
25/05/2020 406.50p 415.00p 403.90p 414.00p 78251
22/05/2020 406.50p 415.00p 403.90p 414.00p 78251
21/05/2020 413.00p 414.00p 408.00p 408.50p 89791
20/05/2020 408.50p 414.00p 408.50p 410.50p 48669
19/05/2020 403.50p 412.50p 403.50p 410.50p 146083
18/05/2020 406.00p 414.50p 400.59p 405.00p 76334
15/05/2020 395.00p 415.00p 395.00p 410.00p 173139
14/05/2020 413.50p 414.00p 400.00p 400.00p 227187
13/05/2020 400.00p 414.00p 400.00p 413.00p 160594
12/05/2020 406.00p 417.15p 397.00p 412.00p 221600
11/05/2020 347.50p 419.50p 347.50p 418.00p 253212
08/05/2020 340.00p 360.00p 340.00p 360.00p 151475
07/05/2020 340.00p 360.00p 340.00p 360.00p 151475
06/05/2020 340.00p 347.50p 334.40p 345.00p 144770
05/05/2020 320.50p 347.86p 320.50p 340.00p 120689
04/05/2020 342.00p 349.90p 311.65p 340.00p 190348
01/05/2020 352.50p 371.95p 343.55p 350.00p 131468
30/04/2020 375.00p 384.48p 362.85p 365.50p 96419
29/04/2020 372.00p 380.00p 370.00p 380.00p 138288
28/04/2020 362.50p 376.50p 350.00p 375.00p 217852
27/04/2020 352.00p 380.00p 347.05p 380.00p 213376
24/04/2020 326.00p 369.50p 314.00p 356.50p 507791
23/04/2020 319.00p 334.00p 313.50p 318.00p 224291
22/04/2020 319.00p 320.00p 312.29p 319.00p 47738
21/04/2020 300.00p 320.00p 300.00p 317.00p 89697
20/04/2020 309.00p 320.00p 304.00p 317.00p 102575
17/04/2020 299.50p 319.50p 295.73p 311.50p 78830

*Close Price adjusted for both dividends and splits