UK markets closed

Virgin Wines UK PLC (VINO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
182.50+2.50 (+1.39%)
At close: 3:53PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021180.00190.00178.60182.50182.509,806
14 Oct 2021182.50178.80170.00180.00180.002,190,922
13 Oct 2021185.00190.00176.00182.50182.504,796
12 Oct 2021185.00184.00180.10185.00185.005,439
11 Oct 2021190.00187.00185.00185.00185.0018,427
08 Oct 2021190.00190.00185.10190.00190.005,131
07 Oct 2021190.00195.00185.00190.00190.006,528
06 Oct 2021197.50195.05186.50190.00190.0067,291
05 Oct 2021202.50205.00195.16197.50197.505,142
04 Oct 2021202.50203.00195.15202.50202.509,305
01 Oct 2021202.50203.00195.15202.50202.506,014
30 Sept 2021202.50204.00196.50202.50202.506,289
29 Sept 2021197.50207.00198.00202.50202.507,540
28 Sept 2021202.50207.00207.00197.50197.503,456
27 Sept 2021202.50208.50198.10202.50202.505,830
24 Sept 2021197.50210.00196.50202.50202.50170,179
23 Sept 2021197.50199.95196.50197.50197.506,025
22 Sept 2021205.00208.00188.50197.50197.5075,154
21 Sept 2021210.00210.00205.00205.00205.003,039
20 Sept 2021210.00210.00205.10210.00210.00202,852
17 Sept 2021207.50211.50205.10210.00210.0017,062
16 Sept 2021206.00209.00197.50204.50204.502,416
15 Sept 2021208.50211.75202.00204.00204.009,275
14 Sept 2021210.00215.00205.00208.50208.50415
13 Sept 2021210.00210.00210.00210.00210.00-
10 Sept 2021215.00217.00205.00210.00210.0012,197
09 Sept 2021217.50220.00210.00213.50213.509,154
08 Sept 2021217.50218.00215.00217.50217.507,540
07 Sept 2021217.50217.50215.00217.50217.5062,493
06 Sept 2021217.50215.00215.00217.50217.50647
03 Sept 2021217.50215.05215.00217.50217.50424
02 Sept 2021217.50215.05215.00217.50217.501,983
01 Sept 2021217.50220.00215.00217.50217.5056,935
31 Aug 2021217.50220.00215.00217.50217.50593,207
27 Aug 2021217.50216.75216.75217.50217.506,089
26 Aug 2021217.50220.00215.00217.50217.5010,009
25 Aug 2021222.50217.00215.00217.50217.505,294
24 Aug 2021222.50222.50222.50222.50222.50-
23 Aug 2021222.50222.50222.50222.50222.50-
20 Aug 2021225.00230.00215.00222.50222.505,813
19 Aug 2021225.00225.00225.00225.00225.00-
18 Aug 2021225.00223.00220.10225.00225.005,067
17 Aug 2021225.00224.00221.10225.00225.00263
16 Aug 2021225.00228.00220.10225.00225.0031,651
13 Aug 2021225.00228.00220.10225.00225.0014,687
12 Aug 2021225.00228.71223.50225.00225.0016,441
11 Aug 2021225.00228.50223.50225.00225.001,376
10 Aug 2021225.00229.64220.00220.00220.001,015
09 Aug 2021225.00229.75223.50225.00225.0038,021
06 Aug 2021225.00229.90223.50225.00225.001,360
05 Aug 2021220.00230.00222.00225.00225.0056,255
04 Aug 2021220.00225.00215.00220.00220.0024,083
03 Aug 2021215.00223.00217.90220.00220.0047,357
02 Aug 2021215.00220.00210.00215.00215.0049,741
30 Jul 2021207.50219.00206.60215.00215.00110,830
29 Jul 2021202.50210.00200.05207.50207.50181,266
28 Jul 2021203.50205.00200.05205.00205.003,601
27 Jul 2021203.50204.20200.07203.50203.506,839
26 Jul 2021203.50204.90200.07203.50203.509,037
23 Jul 2021205.00205.00201.00203.50203.5020,105
22 Jul 2021205.00208.50203.00205.00205.009,527
21 Jul 2021205.00209.00202.25205.00205.002,766
20 Jul 2021200.00210.00200.00205.00205.00321,521
19 Jul 2021210.00210.00195.00197.50197.50110,094
16 Jul 2021215.00220.00205.00210.00210.0044,407
15 Jul 2021226.00230.00215.00215.00215.00102,279
14 Jul 2021226.00226.00226.00226.00226.00-
13 Jul 2021226.00226.00226.00226.00226.00-
12 Jul 2021227.50228.25225.00226.00226.00706
09 Jul 2021227.50229.00225.10227.50227.505,261
08 Jul 2021230.00232.00225.00227.50227.501,402
07 Jul 2021230.00230.70225.00230.00230.00420
06 Jul 2021230.00230.80225.00230.00230.0019,595
05 Jul 2021230.00230.80225.00230.00230.0012,589
02 Jul 2021230.00230.70230.70230.00230.002,000
01 Jul 2021232.50235.00225.00230.00230.006,660
30 Jun 2021232.50232.50232.50232.50232.50-
29 Jun 2021235.00235.00229.00232.50232.5012,482
28 Jun 2021235.00235.70230.00235.00235.002,697
25 Jun 2021235.00235.80230.00235.00235.003,665
24 Jun 2021237.50240.00230.00235.00235.0025,204
23 Jun 2021237.50237.50235.00237.50237.50728,169
22 Jun 2021238.50245.00235.00237.50237.509,383
21 Jun 2021240.00241.40237.08241.00241.002,576
18 Jun 2021241.00241.50241.50241.00241.001,030
17 Jun 2021241.00241.50239.50241.00241.009,671
16 Jun 2021241.00240.00240.00241.00241.00511
15 Jun 2021241.00241.00239.50241.00241.00745,690
14 Jun 2021241.00243.00237.08240.00240.008,888
11 Jun 2021237.50242.00237.00241.00241.00240,087
10 Jun 2021235.00236.75236.75237.50237.50822
09 Jun 2021237.50237.50236.70237.50237.5016,055
08 Jun 2021237.50238.00236.50237.50237.5013,606
07 Jun 2021236.00240.00235.00237.50237.506,084
04 Jun 2021236.00239.20239.20236.00236.0050
03 Jun 2021236.00239.20232.00236.00236.004,306
02 Jun 2021236.00239.20232.00236.00236.0013,660
01 Jun 2021236.00240.00232.40236.00236.003,357
28 May 2021232.50235.00230.00236.00236.00364,380
27 May 2021232.50232.50230.00230.00230.0021,620
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...