Virgin Wines UK PLC (VINO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:18AM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 48.00 | 46.20 | 46.20 | 48.00 | 48.00 | 443 |
| 25 Apr 2024 | 48.00 | 49.50 | 46.50 | 48.00 | 48.00 | 10,627 |
| 24 Apr 2024 | 48.00 | 49.92 | 46.00 | 48.00 | 48.00 | 10,832 |
| 23 Apr 2024 | 48.00 | 49.92 | 49.92 | 48.00 | 48.00 | 21 |
| 22 Apr 2024 | 48.00 | 49.92 | 49.92 | 48.00 | 48.00 | 90 |
| 19 Apr 2024 | 48.00 | 50.00 | 46.00 | 48.00 | 48.00 | 22,834 |
| 18 Apr 2024 | 48.00 | 46.75 | 46.75 | 48.00 | 48.00 | 263 |
| 17 Apr 2024 | 48.00 | 49.92 | 46.50 | 48.00 | 48.00 | 16,776 |
| 16 Apr 2024 | 47.50 | 47.00 | 46.75 | 47.50 | 47.50 | 36,901 |
| 15 Apr 2024 | 48.00 | 47.25 | 46.00 | 47.50 | 47.50 | 16,647 |
| 12 Apr 2024 | 48.00 | 50.00 | 45.00 | 45.00 | 45.00 | 14,665 |
| 11 Apr 2024 | 48.00 | 50.00 | 46.08 | 48.00 | 48.00 | 2,658 |
| 10 Apr 2024 | 48.00 | 49.92 | 46.08 | 48.00 | 48.00 | 54 |
| 09 Apr 2024 | 46.50 | 50.00 | 45.00 | 48.00 | 48.00 | 75,187 |
| 08 Apr 2024 | 46.50 | 48.00 | 45.00 | 46.50 | 46.50 | 1,256 |
| 05 Apr 2024 | 46.50 | 47.94 | 47.94 | 46.50 | 46.50 | 4 |
| 04 Apr 2024 | 43.50 | 48.00 | 45.00 | 46.50 | 46.50 | 42,883 |
| 03 Apr 2024 | 42.50 | 43.98 | 42.35 | 43.50 | 43.50 | 19,910 |
| 02 Apr 2024 | 41.50 | 42.85 | 41.70 | 42.50 | 42.50 | 17,734 |
| 28 Mar 2024 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | 6,840 |
| 27 Mar 2024 | 41.50 | 43.00 | 41.50 | 41.50 | 41.50 | 15,195 |
| 26 Mar 2024 | 41.50 | 43.00 | 40.06 | 41.40 | 41.40 | 226,446 |
| 25 Mar 2024 | 38.50 | 42.94 | 37.00 | 41.50 | 41.50 | 26,589 |
| 22 Mar 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 3,226 |
| 21 Mar 2024 | 38.00 | 39.00 | 39.00 | 38.00 | 38.00 | 40 |
| 20 Mar 2024 | 38.00 | 39.00 | 37.80 | 38.00 | 38.00 | 2,996 |
| 19 Mar 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 24,966 |
| 18 Mar 2024 | 38.00 | 39.00 | 36.00 | 39.00 | 39.00 | 2,109 |
| 15 Mar 2024 | 38.00 | 38.96 | 38.96 | 38.00 | 38.00 | 123 |
| 14 Mar 2024 | 38.00 | 38.96 | 37.50 | 38.00 | 38.00 | 11,659 |
| 13 Mar 2024 | 38.00 | 38.96 | 37.85 | 38.00 | 38.00 | 2,264 |
| 12 Mar 2024 | 38.00 | 38.96 | 37.66 | 38.00 | 38.00 | 855 |
| 11 Mar 2024 | 38.00 | 38.96 | 37.66 | 38.00 | 38.00 | 5,198 |
| 08 Mar 2024 | 38.00 | 38.96 | 38.00 | 38.00 | 38.00 | 480 |
| 07 Mar 2024 | 37.50 | 39.00 | 37.00 | 38.00 | 38.00 | 19,630 |
| 06 Mar 2024 | 37.50 | 38.94 | 38.94 | 37.50 | 37.50 | 12 |
| 05 Mar 2024 | 37.50 | 38.25 | 36.00 | 37.50 | 37.50 | 15,555 |
| 04 Mar 2024 | 37.50 | 38.25 | 37.40 | 37.50 | 37.50 | 8,463 |
| 01 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 7,462 |
| 29 Feb 2024 | 37.50 | 39.00 | 37.30 | 37.50 | 37.50 | 11,570 |
| 28 Feb 2024 | 37.50 | 38.94 | 37.30 | 37.50 | 37.50 | 6,502 |
| 27 Feb 2024 | 37.50 | 38.80 | 37.21 | 38.80 | 38.80 | 3,166 |
| 26 Feb 2024 | 37.50 | 37.10 | 37.10 | 37.50 | 37.50 | 1,380 |
| 23 Feb 2024 | 37.50 | 39.00 | 37.10 | 37.50 | 37.50 | 12,151 |
| 22 Feb 2024 | 37.50 | 37.50 | 37.00 | 37.50 | 37.50 | 6,523 |
| 21 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1,229 |
| 20 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 19 Feb 2024 | 37.50 | 37.50 | 36.78 | 37.50 | 37.50 | 1,268 |
| 16 Feb 2024 | 37.50 | 38.94 | 35.20 | 37.50 | 37.50 | 3,684 |
| 15 Feb 2024 | 37.50 | 38.94 | 37.00 | 37.50 | 37.50 | 106,609 |
| 14 Feb 2024 | 37.50 | 36.75 | 36.75 | 37.50 | 37.50 | 2,087 |
| 13 Feb 2024 | 37.50 | 39.00 | 36.33 | 37.50 | 37.50 | 46,569 |
| 12 Feb 2024 | 37.50 | 39.00 | 35.20 | 35.20 | 35.20 | 386 |
| 09 Feb 2024 | 37.50 | 37.50 | 36.22 | 37.50 | 37.50 | 18,313 |
| 08 Feb 2024 | 37.50 | 36.00 | 36.00 | 37.50 | 37.50 | 103 |
| 07 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 06 Feb 2024 | 37.50 | 39.00 | 36.00 | 37.50 | 37.50 | 12,773 |
| 05 Feb 2024 | 38.00 | 37.00 | 34.60 | 34.60 | 34.60 | 100,400 |
| 02 Feb 2024 | 38.00 | 37.04 | 37.00 | 38.00 | 38.00 | 36,316 |
| 01 Feb 2024 | 38.00 | 37.04 | 37.04 | 38.00 | 38.00 | 418 |
| 31 Jan 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 1,159 |
| 30 Jan 2024 | 38.00 | 38.90 | 37.04 | 38.00 | 38.00 | 4,040 |
| 29 Jan 2024 | 38.00 | 37.22 | 37.04 | 38.00 | 38.00 | 13,000 |
| 26 Jan 2024 | 38.00 | 38.96 | 37.22 | 38.00 | 38.00 | 3,157 |
| 25 Jan 2024 | 38.00 | 39.80 | 37.50 | 39.80 | 39.80 | 14,638 |
| 24 Jan 2024 | 37.50 | 40.00 | 37.04 | 38.00 | 38.00 | 18,164 |
| 23 Jan 2024 | 37.50 | 38.00 | 36.00 | 37.50 | 37.50 | 1,692,671 |
| 22 Jan 2024 | 38.50 | 39.00 | 36.45 | 38.00 | 38.00 | 162,616 |
| 19 Jan 2024 | 38.00 | 37.30 | 37.04 | 38.00 | 38.00 | 2,059 |
| 18 Jan 2024 | 38.00 | 37.50 | 37.00 | 38.00 | 38.00 | 14,257 |
| 17 Jan 2024 | 38.00 | 37.30 | 37.30 | 38.00 | 38.00 | 5 |
| 16 Jan 2024 | 38.00 | 37.40 | 37.00 | 38.00 | 38.00 | 9,710 |
| 15 Jan 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 2,133 |
| 12 Jan 2024 | 38.00 | 37.70 | 34.40 | 34.40 | 34.40 | 1,954 |
| 11 Jan 2024 | 38.00 | 37.80 | 34.40 | 38.00 | 38.00 | 11,789 |
| 10 Jan 2024 | 38.00 | 37.25 | 37.14 | 38.00 | 38.00 | 2,710 |
| 09 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 57,830 |
| 08 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 05 Jan 2024 | 38.50 | 39.00 | 38.20 | 38.20 | 38.20 | 1,280 |
| 04 Jan 2024 | 38.50 | 38.88 | 38.15 | 38.50 | 38.50 | 45,600 |
| 03 Jan 2024 | 38.50 | 39.00 | 38.10 | 38.50 | 38.50 | 281,000 |
| 02 Jan 2024 | 38.50 | 38.70 | 37.20 | 38.50 | 38.50 | 4,995 |
| 29 Dec 2023 | 36.50 | 38.90 | 37.00 | 38.50 | 38.50 | 6,768 |
| 28 Dec 2023 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | 16,636 |
| 27 Dec 2023 | 36.50 | 38.00 | 36.50 | 36.50 | 36.50 | 23,015 |
| 22 Dec 2023 | 36.50 | 40.00 | 35.00 | 36.50 | 36.50 | 1,197 |
| 21 Dec 2023 | 36.50 | 39.60 | 36.00 | 36.50 | 36.50 | 65,608 |
| 20 Dec 2023 | 36.50 | 38.00 | 35.00 | 38.00 | 38.00 | 605 |
| 19 Dec 2023 | 37.50 | 38.00 | 35.00 | 35.00 | 35.00 | 29,558 |
| 18 Dec 2023 | 37.50 | 40.00 | 35.00 | 37.50 | 37.50 | 30,449 |
| 15 Dec 2023 | 37.50 | 37.41 | 36.89 | 37.50 | 37.50 | 20,814 |
| 14 Dec 2023 | 38.00 | 39.00 | 35.00 | 37.50 | 37.50 | 11,697 |
| 13 Dec 2023 | 38.50 | 40.00 | 36.00 | 38.00 | 38.00 | 2,530 |
| 12 Dec 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 11 Dec 2023 | 38.50 | 37.00 | 36.00 | 38.50 | 38.50 | 36,182 |
| 08 Dec 2023 | 38.50 | 37.45 | 37.00 | 38.50 | 38.50 | 338,523 |
| 07 Dec 2023 | 38.50 | 37.55 | 37.50 | 38.50 | 38.50 | 14,553 |
| 06 Dec 2023 | 38.50 | 39.85 | 39.40 | 38.50 | 38.50 | 5,819 |
| 05 Dec 2023 | 38.50 | 37.45 | 37.45 | 38.50 | 38.50 | 140 |
| 04 Dec 2023 | 38.50 | 39.00 | 37.10 | 38.50 | 38.50 | 2,331 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.