Majestic Wine plc (WINE.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
862.00-13.00 (-1.49%)
As of 11:33AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jul 2021 | 840.00 | 872.00 | 840.00 | 862.00 | 862.00 | 27,616 |
| 27 Jul 2021 | 860.00 | 881.00 | 850.00 | 875.00 | 875.00 | 263,063 |
| 26 Jul 2021 | 8.68 | 8.83 | 8.52 | 8.60 | 8.60 | 218,128 |
| 23 Jul 2021 | 840.00 | 863.52 | 828.00 | 859.00 | 859.00 | 214,323 |
| 22 Jul 2021 | 805.00 | 841.00 | 799.00 | 836.00 | 836.00 | 287,392 |
| 21 Jul 2021 | 800.00 | 803.00 | 750.00 | 802.00 | 802.00 | 191,152 |
| 20 Jul 2021 | 820.00 | 820.00 | 795.00 | 795.00 | 795.00 | 258,935 |
| 19 Jul 2021 | 820.00 | 825.60 | 793.00 | 806.00 | 806.00 | 405,633 |
| 16 Jul 2021 | 808.00 | 833.00 | 808.00 | 824.00 | 824.00 | 63,799 |
| 15 Jul 2021 | 834.00 | 834.00 | 812.62 | 820.00 | 820.00 | 296,315 |
| 14 Jul 2021 | 826.00 | 832.00 | 818.00 | 829.00 | 829.00 | 138,970 |
| 13 Jul 2021 | 820.00 | 841.00 | 810.00 | 831.00 | 831.00 | 114,318 |
| 12 Jul 2021 | 815.00 | 821.04 | 806.00 | 820.00 | 820.00 | 456,401 |
| 09 Jul 2021 | 802.00 | 819.00 | 799.00 | 811.00 | 811.00 | 353,985 |
| 08 Jul 2021 | 800.00 | 805.00 | 787.00 | 800.00 | 800.00 | 137,470 |
| 07 Jul 2021 | 800.00 | 804.00 | 782.00 | 800.00 | 800.00 | 93,874 |
| 06 Jul 2021 | 785.00 | 797.00 | 783.00 | 786.00 | 786.00 | 117,529 |
| 05 Jul 2021 | 775.00 | 796.00 | 772.00 | 785.00 | 785.00 | 1,231,999 |
| 02 Jul 2021 | 787.00 | 795.00 | 758.00 | 772.00 | 772.00 | 341,634 |
| 01 Jul 2021 | 807.00 | 807.00 | 776.00 | 786.00 | 786.00 | 276,401 |
| 30 Jun 2021 | 772.00 | 815.00 | 762.00 | 807.00 | 807.00 | 607,492 |
| 29 Jun 2021 | 762.00 | 778.00 | 747.00 | 770.00 | 770.00 | 300,483 |
| 28 Jun 2021 | 759.00 | 760.00 | 742.00 | 754.00 | 754.00 | 198,599 |
| 25 Jun 2021 | 732.00 | 753.00 | 729.00 | 750.00 | 750.00 | 261,612 |
| 24 Jun 2021 | 720.00 | 736.00 | 705.00 | 732.00 | 732.00 | 194,090 |
| 23 Jun 2021 | 720.00 | 720.00 | 705.00 | 718.00 | 718.00 | 129,518 |
| 22 Jun 2021 | 718.00 | 719.00 | 695.00 | 714.00 | 714.00 | 278,782 |
| 21 Jun 2021 | 710.00 | 720.00 | 691.00 | 710.00 | 710.00 | 372,034 |
| 18 Jun 2021 | 690.00 | 697.00 | 670.64 | 693.00 | 693.00 | 235,274 |
| 17 Jun 2021 | 710.00 | 710.00 | 679.00 | 685.00 | 685.00 | 250,734 |
| 16 Jun 2021 | 684.00 | 704.00 | 684.00 | 690.00 | 690.00 | 732,086 |
| 15 Jun 2021 | 694.00 | 700.00 | 639.00 | 680.00 | 680.00 | 646,364 |
| 14 Jun 2021 | 735.00 | 735.00 | 667.00 | 690.00 | 690.00 | 725,890 |
| 11 Jun 2021 | 793.00 | 825.00 | 715.00 | 715.00 | 715.00 | 1,037,163 |
| 10 Jun 2021 | 790.00 | 797.00 | 772.00 | 793.00 | 793.00 | 309,375 |
| 09 Jun 2021 | 782.00 | 817.00 | 771.00 | 775.00 | 775.00 | 332,906 |
| 08 Jun 2021 | 793.00 | 803.00 | 776.48 | 782.00 | 782.00 | 244,587 |
| 07 Jun 2021 | 791.00 | 822.00 | 791.00 | 796.00 | 796.00 | 174,881 |
| 04 Jun 2021 | 816.00 | 844.00 | 804.00 | 812.00 | 812.00 | 131,318 |
| 03 Jun 2021 | 804.00 | 829.00 | 799.00 | 808.00 | 808.00 | 98,461 |
| 02 Jun 2021 | 813.00 | 813.00 | 796.00 | 804.00 | 804.00 | 180,692 |
| 01 Jun 2021 | 814.00 | 823.00 | 802.00 | 809.00 | 809.00 | 1,144,453 |
| 28 May 2021 | 819.00 | 823.00 | 791.00 | 807.00 | 807.00 | 190,497 |
| 27 May 2021 | 853.00 | 853.00 | 815.00 | 827.00 | 827.00 | 2,049,751 |
| 26 May 2021 | 845.00 | 859.00 | 828.00 | 850.00 | 850.00 | 360,618 |
| 25 May 2021 | 870.00 | 874.00 | 843.00 | 843.00 | 843.00 | 214,898 |
| 24 May 2021 | 807.00 | 869.00 | 807.00 | 866.00 | 866.00 | 254,918 |
| 21 May 2021 | 860.00 | 860.00 | 846.00 | 849.00 | 849.00 | 267,063 |
| 20 May 2021 | 828.00 | 853.00 | 825.00 | 853.00 | 853.00 | 291,191 |
| 19 May 2021 | 820.00 | 851.00 | 810.90 | 828.00 | 828.00 | 229,550 |
| 18 May 2021 | 816.00 | 821.35 | 796.00 | 820.00 | 820.00 | 218,379 |
| 17 May 2021 | 816.00 | 816.00 | 792.00 | 795.00 | 795.00 | 153,282 |
| 14 May 2021 | 816.00 | 816.00 | 792.00 | 802.00 | 802.00 | 120,596 |
| 13 May 2021 | 830.00 | 830.00 | 778.00 | 794.00 | 794.00 | 237,362 |
| 12 May 2021 | 815.00 | 826.00 | 799.00 | 801.00 | 801.00 | 220,588 |
| 11 May 2021 | 847.00 | 847.00 | 790.00 | 802.00 | 802.00 | 266,420 |
| 10 May 2021 | 790.00 | 820.00 | 790.00 | 812.00 | 812.00 | 106,750 |
| 07 May 2021 | 786.00 | 814.00 | 772.00 | 812.00 | 812.00 | 295,052 |
| 06 May 2021 | 855.00 | 855.00 | 796.00 | 796.00 | 796.00 | 254,655 |
| 05 May 2021 | 842.00 | 858.00 | 835.00 | 845.00 | 845.00 | 133,993 |
| 04 May 2021 | 835.00 | 862.00 | 827.00 | 839.00 | 839.00 | 152,789 |
| 30 Apr 2021 | 827.00 | 848.00 | 811.00 | 842.00 | 842.00 | 113,502 |
| 29 Apr 2021 | 820.00 | 840.00 | 811.00 | 827.00 | 827.00 | 432,686 |
| 28 Apr 2021 | 825.00 | 827.00 | 800.30 | 822.00 | 822.00 | 132,726 |
| 27 Apr 2021 | 858.00 | 858.00 | 777.00 | 814.00 | 814.00 | 246,295 |
| 26 Apr 2021 | 873.00 | 881.00 | 839.00 | 849.00 | 849.00 | 1,289,485 |
| 23 Apr 2021 | 872.00 | 899.00 | 868.00 | 888.00 | 888.00 | 323,953 |
| 22 Apr 2021 | 875.00 | 882.00 | 866.00 | 868.00 | 868.00 | 174,459 |
| 21 Apr 2021 | 880.00 | 880.00 | 839.00 | 859.00 | 859.00 | 211,018 |
| 20 Apr 2021 | 818.00 | 914.00 | 818.00 | 863.00 | 863.00 | 720,664 |
| 19 Apr 2021 | 810.00 | 840.00 | 797.00 | 835.00 | 835.00 | 363,965 |
| 16 Apr 2021 | 810.00 | 810.00 | 783.07 | 799.00 | 799.00 | 370,352 |
| 15 Apr 2021 | 790.00 | 828.00 | 781.00 | 792.00 | 792.00 | 307,753 |
| 14 Apr 2021 | 779.00 | 808.00 | 777.00 | 805.00 | 805.00 | 190,721 |
| 13 Apr 2021 | 758.00 | 811.00 | 758.00 | 800.00 | 800.00 | 197,847 |
| 12 Apr 2021 | 770.00 | 788.00 | 768.00 | 776.00 | 776.00 | 84,557 |
| 09 Apr 2021 | 794.00 | 797.00 | 787.75 | 788.00 | 788.00 | 98,952 |
| 08 Apr 2021 | 772.00 | 797.00 | 761.00 | 793.00 | 793.00 | 180,341 |
| 07 Apr 2021 | 755.00 | 770.00 | 754.00 | 765.00 | 765.00 | 233,587 |
| 06 Apr 2021 | 772.00 | 772.00 | 747.00 | 759.00 | 759.00 | 258,414 |
| 01 Apr 2021 | 764.00 | 764.00 | 737.00 | 757.00 | 757.00 | 235,327 |
| 31 Mar 2021 | 740.00 | 758.00 | 735.00 | 751.00 | 751.00 | 80,809 |
| 30 Mar 2021 | 757.00 | 769.00 | 744.00 | 747.00 | 747.00 | 108,050 |
| 29 Mar 2021 | 741.00 | 756.00 | 704.24 | 749.00 | 749.00 | 112,136 |
| 26 Mar 2021 | 712.00 | 733.00 | 703.00 | 733.00 | 733.00 | 422,408 |
| 25 Mar 2021 | 716.00 | 727.40 | 701.77 | 703.00 | 703.00 | 131,016 |
| 24 Mar 2021 | 713.00 | 713.00 | 695.00 | 709.00 | 709.00 | 301,641 |
| 23 Mar 2021 | 694.00 | 701.00 | 682.00 | 691.00 | 691.00 | 80,013 |
| 22 Mar 2021 | 716.00 | 716.00 | 690.04 | 700.00 | 700.00 | 1,208,118 |
| 19 Mar 2021 | 697.00 | 705.00 | 675.00 | 698.00 | 698.00 | 396,848 |
| 18 Mar 2021 | 696.00 | 710.00 | 687.00 | 691.00 | 691.00 | 249,259 |
| 17 Mar 2021 | 692.00 | 700.00 | 691.16 | 697.00 | 697.00 | 191,761 |
| 16 Mar 2021 | 694.00 | 704.00 | 686.20 | 691.00 | 691.00 | 194,763 |
| 15 Mar 2021 | 700.00 | 700.00 | 663.00 | 683.00 | 683.00 | 244,642 |
| 12 Mar 2021 | 689.00 | 704.00 | 679.00 | 679.00 | 679.00 | 186,581 |
| 11 Mar 2021 | 703.00 | 710.00 | 691.00 | 692.00 | 692.00 | 249,540 |
| 10 Mar 2021 | 694.00 | 705.00 | 685.00 | 690.00 | 690.00 | 244,249 |
| 09 Mar 2021 | 652.00 | 706.00 | 642.00 | 700.00 | 700.00 | 692,956 |
| 08 Mar 2021 | 710.00 | 710.00 | 657.00 | 669.00 | 669.00 | 620,140 |
| 05 Mar 2021 | 716.00 | 725.00 | 694.00 | 697.00 | 697.00 | 326,769 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
