Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
16/04/2020 287.50p 303.50p 284.73p 302.00p 484825
15/04/2020 296.00p 315.50p 286.50p 291.00p 155180
14/04/2020 303.00p 310.00p 295.50p 304.00p 270840
09/04/2020 280.00p 307.00p 275.83p 292.00p 341204
08/04/2020 269.50p 274.50p 264.50p 273.00p 75879
07/04/2020 255.00p 268.84p 250.00p 267.50p 85591
06/04/2020 255.00p 260.00p 250.95p 257.00p 44079
03/04/2020 250.50p 255.00p 245.50p 255.00p 72692
02/04/2020 250.00p 255.00p 249.50p 253.50p 76973
01/04/2020 250.00p 260.00p 248.00p 255.00p 146315
31/03/2020 252.50p 259.50p 250.50p 251.00p 111918
30/03/2020 252.00p 258.48p 249.50p 252.00p 126747
27/03/2020 250.00p 260.00p 249.50p 260.00p 136948
26/03/2020 250.00p 259.48p 250.00p 250.00p 289639
25/03/2020 250.00p 260.00p 249.50p 260.00p 301633
24/03/2020 250.00p 264.50p 250.00p 251.00p 256936
23/03/2020 255.00p 258.00p 246.50p 250.00p 367570
20/03/2020 240.00p 254.50p 240.00p 254.50p 529790
19/03/2020 224.00p 243.50p 223.00p 243.50p 397199
18/03/2020 207.50p 224.00p 205.50p 224.00p 300997
17/03/2020 207.50p 216.50p 206.50p 213.00p 154220
16/03/2020 207.50p 207.50p 193.80p 204.50p 250444
13/03/2020 216.00p 218.50p 210.00p 213.00p 81131
12/03/2020 216.00p 219.00p 207.50p 211.00p 268092
11/03/2020 219.00p 239.50p 215.50p 223.00p 231793
10/03/2020 223.50p 232.50p 217.89p 218.50p 187208
09/03/2020 222.00p 224.50p 209.18p 220.50p 251332
06/03/2020 224.00p 225.00p 220.00p 224.00p 153940
05/03/2020 218.50p 224.00p 211.65p 223.00p 71474
04/03/2020 220.00p 220.50p 216.00p 219.00p 101104
03/03/2020 210.00p 218.50p 207.75p 218.50p 68945
02/03/2020 210.00p 217.00p 205.50p 210.00p 347784
28/02/2020 211.00p 217.50p 202.50p 208.00p 266861
27/02/2020 216.00p 218.00p 209.50p 212.00p 194680
26/02/2020 217.50p 218.50p 213.00p 217.00p 242518
25/02/2020 218.50p 220.50p 215.50p 218.50p 147051
24/02/2020 216.00p 221.98p 214.50p 218.50p 190729
21/02/2020 214.00p 220.00p 214.00p 218.00p 152160
20/02/2020 217.50p 220.00p 216.00p 219.50p 120556
19/02/2020 216.50p 224.00p 210.00p 217.50p 110802
18/02/2020 214.00p 221.50p 213.00p 218.00p 193463
17/02/2020 213.50p 216.50p 212.50p 215.50p 110640
14/02/2020 212.00p 216.50p 211.20p 216.00p 116937
13/02/2020 209.50p 213.50p 206.50p 212.00p 154301
12/02/2020 216.50p 216.50p 208.00p 210.50p 407637
11/02/2020 208.50p 214.50p 207.48p 211.00p 160962
10/02/2020 211.00p 214.22p 204.00p 211.00p 129856
07/02/2020 208.00p 214.00p 208.00p 211.00p 250635
06/02/2020 210.50p 214.50p 210.00p 212.00p 142786
05/02/2020 208.00p 212.00p 208.00p 210.00p 193717
04/02/2020 212.00p 213.50p 211.00p 212.00p 109364
03/02/2020 210.50p 213.04p 208.50p 211.00p 146360
31/01/2020 210.00p 213.00p 209.00p 210.00p 182621
30/01/2020 213.50p 214.00p 207.00p 210.00p 405621
29/01/2020 212.00p 215.50p 205.00p 214.50p 170583
28/01/2020 217.50p 222.00p 214.50p 214.50p 193671
27/01/2020 216.00p 224.50p 215.00p 220.75p 144013
24/01/2020 219.50p 222.00p 218.50p 219.00p 217919
23/01/2020 216.50p 221.75p 215.00p 216.00p 117118
22/01/2020 218.00p 221.50p 215.50p 220.00p 147813
21/01/2020 220.00p 221.49p 217.50p 219.50p 123278
20/01/2020 220.00p 225.32p 218.00p 220.00p 102505
17/01/2020 222.50p 223.00p 218.50p 222.50p 136431
16/01/2020 226.00p 230.00p 220.00p 221.00p 157337
15/01/2020 228.00p 229.50p 222.50p 227.00p 614544
14/01/2020 222.00p 230.00p 218.50p 220.00p 294665
13/01/2020 227.00p 230.00p 223.50p 225.00p 129035
10/01/2020 222.00p 229.50p 222.00p 226.00p 78655
09/01/2020 225.00p 231.05p 222.18p 230.00p 62985
08/01/2020 221.50p 228.50p 220.00p 224.50p 317036
07/01/2020 224.50p 226.50p 217.92p 221.50p 163130
06/01/2020 222.00p 224.50p 219.50p 222.00p 75864
03/01/2020 228.00p 228.00p 220.00p 223.50p 117625
02/01/2020 223.00p 230.00p 218.50p 227.50p 96513
31/12/2019 222.50p 227.55p 222.45p 226.00p 28489
30/12/2019 225.00p 225.00p 215.00p 222.50p 113146
27/12/2019 221.00p 221.50p 217.97p 220.00p 291552
24/12/2019 225.00p 225.00p 216.50p 219.00p 95294
23/12/2019 229.50p 230.00p 225.00p 228.00p 104318
20/12/2019 227.00p 227.00p 222.43p 226.00p 132359
19/12/2019 221.00p 230.00p 220.26p 224.00p 436951
18/12/2019 218.00p 223.00p 215.00p 221.00p 314541
17/12/2019 215.00p 218.10p 214.00p 217.00p 220067
16/12/2019 211.50p 218.00p 211.50p 215.00p 485383
13/12/2019 213.00p 218.17p 210.00p 215.00p 86481
12/12/2019 214.50p 215.00p 211.50p 213.00p 184522
11/12/2019 215.00p 216.00p 212.50p 213.00p 144895
10/12/2019 214.00p 220.00p 211.18p 215.00p 178331
09/12/2019 212.50p 215.50p 211.86p 215.00p 164325
06/12/2019 215.00p 217.50p 213.50p 215.00p 337351
05/12/2019 211.00p 219.00p 211.00p 215.00p 294356
04/12/2019 217.50p 217.82p 212.00p 214.50p 437537
03/12/2019 220.00p 220.00p 215.50p 217.00p 195907
02/12/2019 221.00p 221.00p 216.00p 220.00p 115576
29/11/2019 222.50p 224.23p 216.16p 219.50p 1050437
28/11/2019 221.00p 230.58p 220.00p 222.00p 165257
27/11/2019 221.00p 227.50p 220.92p 222.00p 349236
26/11/2019 222.00p 223.50p 218.97p 221.00p 610282
25/11/2019 228.00p 228.00p 218.00p 220.00p 1251573
22/11/2019 238.00p 238.00p 210.50p 226.00p 1171862

*Close Price adjusted for both dividends and splits