UK markets closed

Majestic Wine plc (WINE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
97.00+4.30 (+4.64%)
At close: 05:50PM GMT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202290.1597.0090.1597.0097.00156,095
01 Dec 202289.0097.2888.2592.7092.70287,912
30 Nov 202292.2092.5087.0090.8090.80154,718
29 Nov 202293.2596.8185.9591.0591.05154,448
28 Nov 202294.0097.4092.2594.0094.0061,500
25 Nov 202292.2097.3592.2095.5595.55299,248
24 Nov 202292.5095.0592.2993.0093.00140,415
23 Nov 202292.2095.5092.2093.5593.5593,086
22 Nov 202292.2098.1492.2094.1094.10358,109
21 Nov 2022100.00104.4092.2593.3093.30242,656
18 Nov 202296.60107.4093.9098.3098.30209,270
17 Nov 2022100.00102.5098.0098.4098.40107,861
16 Nov 2022107.10112.20101.60105.00105.00119,576
15 Nov 2022109.30111.10101.10109.00109.00215,177
14 Nov 202296.90114.7096.60107.60107.60420,409
11 Nov 202298.75110.0094.1099.4099.40577,979
10 Nov 202298.00103.6088.73101.00101.00504,409
09 Nov 2022101.30112.10100.00100.10100.10126,616
08 Nov 2022108.00117.40105.12108.30108.3052,276
07 Nov 2022113.00121.80109.23112.00112.00173,132
04 Nov 2022108.00119.90106.27113.00113.00303,832
03 Nov 2022103.00108.3099.15107.20107.20297,240
02 Nov 2022109.90109.90103.10104.60104.60124,702
01 Nov 2022103.20109.90103.20107.20107.20107,092
31 Oct 2022107.00116.40102.00108.60108.60173,983
28 Oct 2022112.20112.20105.60107.00107.00208,565
27 Oct 2022112.30113.00105.10110.50110.50138,806
26 Oct 2022108.50113.50105.50113.00113.00308,369
25 Oct 2022108.90114.80105.40113.00113.00263,816
24 Oct 2022120.50125.90108.10110.00110.00463,338
21 Oct 2022119.00130.90106.59125.40125.40508,434
20 Oct 2022122.80136.23114.10122.00122.001,199,248
19 Oct 202285.0098.5382.4094.4094.40384,934
18 Oct 202285.0086.9583.2386.7586.7592,388
17 Oct 202281.2587.5576.0585.0085.00134,163
14 Oct 202282.0086.5579.2584.5584.55489,448
13 Oct 202275.0079.9575.0079.2579.25104,286
12 Oct 202278.0080.7275.0075.5075.50757,135
11 Oct 202276.4079.8276.4079.4079.40182,993
10 Oct 202279.0079.4076.4078.5578.55138,386
07 Oct 202280.0081.3576.5579.0079.00219,346
06 Oct 202277.7584.0077.7581.4081.4086,139
05 Oct 202280.3088.1078.7580.9080.90158,925
04 Oct 202278.9590.5078.9585.3585.35245,277
03 Oct 202284.0087.7076.2880.1080.10247,368
30 Sept 202286.7589.2083.0084.0084.00134,495
29 Sept 202282.0085.0081.8582.1082.10152,162
28 Sept 202283.6590.8581.8582.2582.25145,928
27 Sept 202281.8587.1281.8584.9584.95391,508
26 Sept 202280.8587.3580.3581.5581.55421,587
23 Sept 202284.2588.5082.0585.0085.00267,156
22 Sept 202286.9592.4081.3589.0589.05430,215
21 Sept 202295.5099.8590.0090.9590.95211,539
20 Sept 202299.00107.8095.4599.0599.05452,931
16 Sept 202291.00101.6083.4599.9099.90546,391
15 Sept 202292.0598.4183.2591.0591.05819,050
14 Sept 2022120.00126.2081.0090.4090.402,603,033
13 Sept 2022140.00148.10138.20145.10145.10298,630
12 Sept 2022132.02139.90132.02139.00139.00140,138
09 Sept 2022129.10140.00129.10137.70137.70113,721
08 Sept 2022129.00130.00120.00129.90129.9086,320
07 Sept 2022128.80130.60118.30128.50128.50116,312
06 Sept 2022130.00140.00129.20129.60129.60210,457
05 Sept 2022126.10131.10120.10130.00130.00232,700
02 Sept 2022123.00126.50110.48123.00123.00268,061
01 Sept 2022133.00133.40120.10120.10120.10512,911
31 Aug 2022137.00143.30128.20133.70133.70442,060
30 Aug 2022128.00144.00128.00144.00144.00336,649
26 Aug 2022142.20142.20124.10125.80125.80389,927
25 Aug 2022135.60140.00130.00139.50139.50248,397
24 Aug 2022135.00137.80130.00130.20130.20134,071
23 Aug 2022135.90136.00130.10131.40131.40194,191
22 Aug 2022143.50143.50130.70134.30134.30249,826
19 Aug 2022148.00158.31135.10136.90136.90213,293
18 Aug 2022148.50156.10144.60145.90145.90157,317
17 Aug 2022150.40155.30142.60144.80144.80166,447
16 Aug 2022153.80155.17146.40150.00150.00148,574
15 Aug 2022157.20162.06144.10153.60153.60151,599
12 Aug 2022155.00158.30148.00157.50157.50178,194
11 Aug 2022154.60155.32144.70152.40152.40197,459
10 Aug 2022137.30150.64135.79149.70149.70217,950
09 Aug 2022148.10160.00138.30140.10140.10280,401
08 Aug 2022150.00159.30147.00147.00147.0080,361
05 Aug 2022148.50159.04148.40151.20151.20219,017
04 Aug 2022150.00158.10149.29155.00155.00152,736
03 Aug 2022150.00153.14140.10146.90146.90235,317
02 Aug 2022156.60165.50145.00148.50148.50265,072
01 Aug 2022148.00159.00148.00156.40156.40146,633
29 Jul 2022150.20151.50144.40149.00149.00210,928
28 Jul 2022140.00148.84137.50146.60146.601,150,841
27 Jul 2022149.30153.00139.40140.10140.10612,700
26 Jul 2022150.40157.30147.70150.00150.00524,769
25 Jul 2022160.00164.90151.60161.20161.20601,398
22 Jul 2022160.50169.40157.71165.00165.00273,063
21 Jul 2022158.00160.45154.85155.90155.90147,228
20 Jul 2022158.00161.30154.10158.40158.40389,240
19 Jul 2022153.00160.00150.00157.20157.20188,905
18 Jul 2022155.20156.00150.30153.40153.40159,895
15 Jul 2022153.30155.64148.20151.00151.00107,969
14 Jul 2022159.30159.30148.60154.60154.60237,625
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...