UK markets open in 57 minutes

Naked Wines plc (WINE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
54.50+1.00 (+1.87%)
At close: 04:35PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202452.5055.0052.4054.5054.5087,015
23 Apr 202455.9056.0052.6853.5053.50126,514
22 Apr 202455.0056.3054.0654.7554.7541,880
19 Apr 202454.1056.0053.5053.5053.50185,959
18 Apr 202457.6057.6055.0055.1555.1536,175
17 Apr 202455.1057.9054.0054.9554.9537,421
16 Apr 202456.1058.1356.0056.4056.4067,876
15 Apr 202458.0059.0056.1058.5058.5033,545
12 Apr 202458.5059.5056.7057.5057.5032,078
11 Apr 202458.5059.5058.5058.7558.7517,938
10 Apr 202456.2059.0056.2059.0059.0024,672
09 Apr 202458.3058.5056.2058.5058.5031,645
08 Apr 202456.3058.3056.1057.2557.2533,970
05 Apr 202456.5057.8056.4057.7057.7071,480
04 Apr 202457.5058.2057.4057.8557.85175,799
03 Apr 202457.6057.6955.6057.0057.0053,437
02 Apr 202457.5057.6055.0057.1057.10213,493
28 Mar 202455.1057.6055.1056.2056.20109,345
27 Mar 202458.3058.3055.4457.5057.50118,994
26 Mar 202456.7057.8454.6057.6057.60174,706
25 Mar 202457.0057.0054.5556.7056.70122,926
22 Mar 202454.0055.9054.0055.0555.05420,813
21 Mar 202455.9058.2053.1054.7554.7561,471
20 Mar 202450.0059.3550.0055.4555.45621,243
19 Mar 202457.9058.9050.0050.9050.90451,790
18 Mar 202460.8062.4056.0057.2057.20363,209
15 Mar 202462.0063.0062.0062.0062.0062,031
14 Mar 202462.0064.9062.0063.5063.5012,176
13 Mar 202464.1065.9062.4062.7062.7045,828
12 Mar 202465.5066.0064.0064.0064.00202,547
11 Mar 202465.0065.8064.0065.2065.20241,239
08 Mar 202464.5065.7363.0065.0065.00323,471
07 Mar 202465.5066.9764.5064.5064.50240,126
06 Mar 202466.0066.1064.2065.0065.00173,742
05 Mar 202465.0068.0063.9565.0065.00311,592
04 Mar 202464.2066.2063.4065.8065.80228,371
01 Mar 202467.0068.0064.3764.4064.4025,912
29 Feb 202460.9067.0058.1067.0067.00241,033
28 Feb 202458.8063.0058.1061.0061.0017,734
27 Feb 202458.0063.8058.0060.0060.0087,438
26 Feb 202464.9064.9058.1058.1058.10206,617
23 Feb 202466.1068.0062.1062.1062.10118,177
22 Feb 202471.9071.9066.0066.0066.00207,467
21 Feb 202472.0073.0069.6070.1070.10351,933
20 Feb 202472.0073.6172.0073.2073.20223,511
19 Feb 202472.6074.1672.0072.7072.70167,382
16 Feb 202472.5074.2571.6073.5073.50140,462
15 Feb 202471.3076.0071.3074.0074.00486,915
14 Feb 202473.8076.0071.3072.7072.7091,044
13 Feb 202473.9074.0070.1072.0072.00353,566
12 Feb 202470.0077.9069.5070.1070.10351,741
09 Feb 202469.0073.6868.0070.2070.20966,103
08 Feb 202466.1068.9066.0067.0067.00213,610
07 Feb 202466.0066.8063.5665.8065.80116,795
06 Feb 202463.0069.0063.0067.2067.20150,648
05 Feb 202463.0065.0063.0065.0065.0071,437
02 Feb 202463.0066.0063.0063.4063.4087,322
01 Feb 202466.0067.9066.0067.5067.5020,350
31 Jan 202467.9067.9064.0065.2065.2030,682
30 Jan 202465.8069.0062.2069.0069.0095,942
29 Jan 202466.6068.0063.4066.1066.10114,889
26 Jan 202467.0069.2165.0065.0065.00905,371
25 Jan 202469.0069.0067.0067.7067.70246,575
24 Jan 202464.4068.0063.1067.5067.50279,625
23 Jan 202460.5066.0059.2966.0066.00537,552
22 Jan 202459.0063.1055.1063.1063.10777,051
19 Jan 202456.1059.4356.0059.0059.00445,680
18 Jan 202452.0058.0052.0055.7055.70489,757
17 Jan 202452.0054.6251.5052.0052.00107,187
16 Jan 202453.3054.9053.0053.4053.4050,990
15 Jan 202453.2656.9053.0053.5053.5042,969
12 Jan 202455.4056.0053.0053.0053.0034,452
11 Jan 202457.1057.1053.1053.6053.6068,450
10 Jan 202456.0057.4953.0057.1057.1052,361
09 Jan 202456.3056.5053.1053.5053.50161,512
08 Jan 202456.0058.5556.0056.1056.10112,158
05 Jan 202460.0060.0055.0055.5055.50220,532
04 Jan 202454.2060.0054.0060.0060.00284,713
03 Jan 202457.0057.0054.0056.5056.5036,787
02 Jan 202452.3057.0052.1057.0057.00103,848
29 Dec 202357.0057.0052.1055.0055.00108,159
28 Dec 202360.0060.0056.1057.0057.0057,701
27 Dec 202356.5059.0056.5057.0057.00143,821
22 Dec 202357.5061.0057.5061.0061.0060,376
21 Dec 202357.0061.0056.9057.4057.40471,015
20 Dec 202353.5056.8053.2056.7056.70111,185
19 Dec 202353.4055.3052.1053.3053.30169,254
18 Dec 202347.7553.0447.0851.1051.10523,549
15 Dec 202343.0047.8541.0047.8547.851,610,147
14 Dec 202339.7043.0039.7043.0043.00210,863
13 Dec 202341.0042.0040.0042.0042.00138,783
12 Dec 202341.0541.8539.8541.0041.00388,700
11 Dec 202338.9541.8038.9539.6539.65515,906
08 Dec 202336.7540.8035.4038.0038.00600,426
07 Dec 202335.0035.8533.3535.8535.851,686,527
06 Dec 202335.0035.0034.0035.0035.0076,147
05 Dec 202334.0035.0033.0535.0035.00108,126
04 Dec 202334.5035.0033.0534.0034.0022,960
01 Dec 202335.5535.5533.0534.4034.40473,456
30 Nov 202334.0035.6033.3735.6035.60142,240
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...