UK markets open in 2 hours 57 minutes

Majestic Wine plc (WINE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
82.10-0.15 (-0.18%)
At close: 04:35PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Jul 2022153.70158.20146.40152.00152.00393,132
12 Jul 2022163.00165.00152.60153.70153.70329,266
11 Jul 2022159.80171.54158.00167.90167.90195,564
08 Jul 2022172.10172.10159.60167.30167.30392,600
07 Jul 2022171.00175.40167.06172.00172.00466,443
06 Jul 2022160.40171.00157.30169.90169.901,408,397
05 Jul 2022168.30168.30153.10162.70162.70312,041
04 Jul 2022169.60169.60155.10163.60163.60454,109
01 Jul 2022172.00174.10155.30165.30165.30403,697
30 Jun 2022170.50173.40162.20171.30171.301,184,768
29 Jun 2022165.10174.90150.00170.80170.802,828,077
28 Jun 2022153.00169.80153.00165.00165.001,515,237
27 Jun 2022155.00164.01148.52152.10152.101,314,241
24 Jun 2022166.20171.00133.30152.20152.203,774,090
23 Jun 2022276.40279.80142.00162.10162.104,503,175
22 Jun 2022275.00291.40267.00287.40287.40683,878
21 Jun 2022291.20293.00273.00278.00278.00583,437
20 Jun 2022287.40294.40286.48291.00291.00281,797
17 Jun 2022282.40297.40282.00292.20292.20167,536
16 Jun 2022305.20305.20282.40285.60285.60300,898
15 Jun 2022292.40306.00292.40297.60297.60354,686
14 Jun 2022316.00316.00293.30293.40293.40366,768
13 Jun 2022334.20341.59305.20308.80308.80420,814
10 Jun 2022342.40345.25325.40331.40331.40277,739
09 Jun 2022358.40375.00339.00343.20343.20162,916
08 Jun 2022346.60361.40346.60358.00358.00161,181
07 Jun 2022358.20359.02345.80351.00351.00305,800
06 Jun 2022371.60375.60346.20360.80360.80332,907
01 Jun 2022360.80376.56356.00363.80363.80118,561
31 May 2022362.80386.60359.80368.80368.802,682,198
30 May 2022346.20378.40346.20371.00371.00155,144
27 May 2022346.00364.67346.00362.00362.00194,099
26 May 2022331.00351.20328.00345.20345.20226,062
25 May 2022336.00340.10326.60335.20335.20175,007
24 May 2022332.20343.80331.40337.40337.40282,484
23 May 2022360.00362.40346.40348.80348.80177,391
20 May 2022349.40356.80336.80354.00354.00195,203
19 May 2022344.60346.00332.91345.40345.40219,537
18 May 2022334.80356.40334.80345.00345.00432,749
17 May 2022338.40356.40338.40351.00351.00271,127
16 May 2022350.00350.80342.00349.00349.00281,582
13 May 2022330.00351.80330.00351.20351.20344,908
12 May 2022335.80345.60328.80343.60343.60129,499
11 May 2022336.60348.60320.20344.80344.80244,578
10 May 2022328.60339.00321.80328.20328.20247,245
09 May 2022342.00347.80326.20336.40336.40207,260
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...