UK markets open in 2 hours 57 minutes
NIKKEI 225
25,940.39 -481.66 (-1.82%) HANG SENG
17,157.17 -8.70 (-0.05%) CRUDE OIL
80.97 -0.26 (-0.32%) GOLD FUTURES
1,670.00 +1.40 (+0.08%) DOW
29,225.61 -458.13 (-1.54%) BTC-GBP
17,493.92 -178.36 (-1.01%)
Majestic Wine plc (WINE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2022 | 82.00 | 85.00 | 81.85 | 82.10 | 82.10 | 152,162 |
| 28 Sept 2022 | 83.65 | 90.85 | 81.85 | 82.25 | 82.25 | 145,928 |
| 27 Sept 2022 | 81.85 | 87.12 | 81.85 | 84.95 | 84.95 | 391,508 |
| 26 Sept 2022 | 80.85 | 87.35 | 80.35 | 81.55 | 81.55 | 421,587 |
| 23 Sept 2022 | 84.25 | 88.50 | 82.05 | 85.00 | 85.00 | 267,156 |
| 22 Sept 2022 | 86.95 | 92.40 | 81.35 | 89.05 | 89.05 | 430,215 |
| 21 Sept 2022 | 95.50 | 99.85 | 90.00 | 90.95 | 90.95 | 211,539 |
| 20 Sept 2022 | 99.00 | 107.80 | 95.45 | 99.05 | 99.05 | 452,931 |
| 16 Sept 2022 | 91.00 | 101.60 | 83.45 | 99.90 | 99.90 | 546,391 |
| 15 Sept 2022 | 92.05 | 98.41 | 83.25 | 91.05 | 91.05 | 819,050 |
| 14 Sept 2022 | 120.00 | 126.20 | 81.00 | 90.40 | 90.40 | 2,603,033 |
| 13 Sept 2022 | 140.00 | 148.10 | 138.20 | 145.10 | 145.10 | 298,630 |
| 12 Sept 2022 | 132.02 | 139.90 | 132.02 | 139.00 | 139.00 | 140,138 |
| 09 Sept 2022 | 129.10 | 140.00 | 129.10 | 137.70 | 137.70 | 113,721 |
| 08 Sept 2022 | 129.00 | 130.00 | 120.00 | 129.90 | 129.90 | 86,320 |
| 07 Sept 2022 | 128.80 | 130.60 | 118.30 | 128.50 | 128.50 | 116,312 |
| 06 Sept 2022 | 130.00 | 140.00 | 129.20 | 129.60 | 129.60 | 210,457 |
| 05 Sept 2022 | 126.10 | 131.10 | 120.10 | 130.00 | 130.00 | 232,700 |
| 02 Sept 2022 | 123.00 | 126.50 | 110.48 | 123.00 | 123.00 | 268,061 |
| 01 Sept 2022 | 133.00 | 133.40 | 120.10 | 120.10 | 120.10 | 512,911 |
| 31 Aug 2022 | 137.00 | 143.30 | 128.20 | 133.70 | 133.70 | 442,060 |
| 30 Aug 2022 | 128.00 | 144.00 | 128.00 | 144.00 | 144.00 | 336,649 |
| 26 Aug 2022 | 142.20 | 142.20 | 124.10 | 125.80 | 125.80 | 389,927 |
| 25 Aug 2022 | 135.60 | 140.00 | 130.00 | 139.50 | 139.50 | 248,397 |
| 24 Aug 2022 | 135.00 | 137.80 | 130.00 | 130.20 | 130.20 | 134,071 |
| 23 Aug 2022 | 135.90 | 136.00 | 130.10 | 131.40 | 131.40 | 194,191 |
| 22 Aug 2022 | 143.50 | 143.50 | 130.70 | 134.30 | 134.30 | 249,826 |
| 19 Aug 2022 | 148.00 | 158.31 | 135.10 | 136.90 | 136.90 | 213,293 |
| 18 Aug 2022 | 148.50 | 156.10 | 144.60 | 145.90 | 145.90 | 157,317 |
| 17 Aug 2022 | 150.40 | 155.30 | 142.60 | 144.80 | 144.80 | 166,447 |
| 16 Aug 2022 | 153.80 | 155.17 | 146.40 | 150.00 | 150.00 | 148,574 |
| 15 Aug 2022 | 157.20 | 162.06 | 144.10 | 153.60 | 153.60 | 151,599 |
| 12 Aug 2022 | 155.00 | 158.30 | 148.00 | 157.50 | 157.50 | 178,194 |
| 11 Aug 2022 | 154.60 | 155.32 | 144.70 | 152.40 | 152.40 | 197,459 |
| 10 Aug 2022 | 137.30 | 150.64 | 135.79 | 149.70 | 149.70 | 217,950 |
| 09 Aug 2022 | 148.10 | 160.00 | 138.30 | 140.10 | 140.10 | 280,401 |
| 08 Aug 2022 | 150.00 | 159.30 | 147.00 | 147.00 | 147.00 | 80,361 |
| 05 Aug 2022 | 148.50 | 159.04 | 148.40 | 151.20 | 151.20 | 219,017 |
| 04 Aug 2022 | 150.00 | 158.10 | 149.29 | 155.00 | 155.00 | 152,736 |
| 03 Aug 2022 | 150.00 | 153.14 | 140.10 | 146.90 | 146.90 | 235,317 |
| 02 Aug 2022 | 156.60 | 165.50 | 145.00 | 148.50 | 148.50 | 265,072 |
| 01 Aug 2022 | 148.00 | 159.00 | 148.00 | 156.40 | 156.40 | 146,633 |
| 29 Jul 2022 | 150.20 | 151.50 | 144.40 | 149.00 | 149.00 | 210,928 |
| 28 Jul 2022 | 140.00 | 148.84 | 137.50 | 146.60 | 146.60 | 1,150,841 |
| 27 Jul 2022 | 149.30 | 153.00 | 139.40 | 140.10 | 140.10 | 612,700 |
| 26 Jul 2022 | 150.40 | 157.30 | 147.70 | 150.00 | 150.00 | 524,769 |
| 25 Jul 2022 | 160.00 | 164.90 | 151.60 | 161.20 | 161.20 | 601,398 |
| 22 Jul 2022 | 160.50 | 169.40 | 157.71 | 165.00 | 165.00 | 273,063 |
| 21 Jul 2022 | 158.00 | 160.45 | 154.85 | 155.90 | 155.90 | 147,228 |
| 20 Jul 2022 | 158.00 | 161.30 | 154.10 | 158.40 | 158.40 | 389,240 |
| 19 Jul 2022 | 153.00 | 160.00 | 150.00 | 157.20 | 157.20 | 188,905 |
| 18 Jul 2022 | 155.20 | 156.00 | 150.30 | 153.40 | 153.40 | 159,895 |
| 15 Jul 2022 | 153.30 | 155.64 | 148.20 | 151.00 | 151.00 | 107,969 |
| 14 Jul 2022 | 159.30 | 159.30 | 148.60 | 154.60 | 154.60 | 237,625 |
| 13 Jul 2022 | 153.70 | 158.20 | 146.40 | 152.00 | 152.00 | 393,132 |
| 12 Jul 2022 | 163.00 | 165.00 | 152.60 | 153.70 | 153.70 | 329,266 |
| 11 Jul 2022 | 159.80 | 171.54 | 158.00 | 167.90 | 167.90 | 195,564 |
| 08 Jul 2022 | 172.10 | 172.10 | 159.60 | 167.30 | 167.30 | 392,600 |
| 07 Jul 2022 | 171.00 | 175.40 | 167.06 | 172.00 | 172.00 | 466,443 |
| 06 Jul 2022 | 160.40 | 171.00 | 157.30 | 169.90 | 169.90 | 1,408,397 |
| 05 Jul 2022 | 168.30 | 168.30 | 153.10 | 162.70 | 162.70 | 312,041 |
| 04 Jul 2022 | 169.60 | 169.60 | 155.10 | 163.60 | 163.60 | 454,109 |
| 01 Jul 2022 | 172.00 | 174.10 | 155.30 | 165.30 | 165.30 | 403,697 |
| 30 Jun 2022 | 170.50 | 173.40 | 162.20 | 171.30 | 171.30 | 1,184,768 |
| 29 Jun 2022 | 165.10 | 174.90 | 150.00 | 170.80 | 170.80 | 2,828,077 |
| 28 Jun 2022 | 153.00 | 169.80 | 153.00 | 165.00 | 165.00 | 1,515,237 |
| 27 Jun 2022 | 155.00 | 164.01 | 148.52 | 152.10 | 152.10 | 1,314,241 |
| 24 Jun 2022 | 166.20 | 171.00 | 133.30 | 152.20 | 152.20 | 3,774,090 |
| 23 Jun 2022 | 276.40 | 279.80 | 142.00 | 162.10 | 162.10 | 4,503,175 |
| 22 Jun 2022 | 275.00 | 291.40 | 267.00 | 287.40 | 287.40 | 683,878 |
| 21 Jun 2022 | 291.20 | 293.00 | 273.00 | 278.00 | 278.00 | 583,437 |
| 20 Jun 2022 | 287.40 | 294.40 | 286.48 | 291.00 | 291.00 | 281,797 |
| 17 Jun 2022 | 282.40 | 297.40 | 282.00 | 292.20 | 292.20 | 167,536 |
| 16 Jun 2022 | 305.20 | 305.20 | 282.40 | 285.60 | 285.60 | 300,898 |
| 15 Jun 2022 | 292.40 | 306.00 | 292.40 | 297.60 | 297.60 | 354,686 |
| 14 Jun 2022 | 316.00 | 316.00 | 293.30 | 293.40 | 293.40 | 366,768 |
| 13 Jun 2022 | 334.20 | 341.59 | 305.20 | 308.80 | 308.80 | 420,814 |
| 10 Jun 2022 | 342.40 | 345.25 | 325.40 | 331.40 | 331.40 | 277,739 |
| 09 Jun 2022 | 358.40 | 375.00 | 339.00 | 343.20 | 343.20 | 162,916 |
| 08 Jun 2022 | 346.60 | 361.40 | 346.60 | 358.00 | 358.00 | 161,181 |
| 07 Jun 2022 | 358.20 | 359.02 | 345.80 | 351.00 | 351.00 | 305,800 |
| 06 Jun 2022 | 371.60 | 375.60 | 346.20 | 360.80 | 360.80 | 332,907 |
| 01 Jun 2022 | 360.80 | 376.56 | 356.00 | 363.80 | 363.80 | 118,561 |
| 31 May 2022 | 362.80 | 386.60 | 359.80 | 368.80 | 368.80 | 2,682,198 |
| 30 May 2022 | 346.20 | 378.40 | 346.20 | 371.00 | 371.00 | 155,144 |
| 27 May 2022 | 346.00 | 364.67 | 346.00 | 362.00 | 362.00 | 194,099 |
| 26 May 2022 | 331.00 | 351.20 | 328.00 | 345.20 | 345.20 | 226,062 |
| 25 May 2022 | 336.00 | 340.10 | 326.60 | 335.20 | 335.20 | 175,007 |
| 24 May 2022 | 332.20 | 343.80 | 331.40 | 337.40 | 337.40 | 282,484 |
| 23 May 2022 | 360.00 | 362.40 | 346.40 | 348.80 | 348.80 | 177,391 |
| 20 May 2022 | 349.40 | 356.80 | 336.80 | 354.00 | 354.00 | 195,203 |
| 19 May 2022 | 344.60 | 346.00 | 332.91 | 345.40 | 345.40 | 219,537 |
| 18 May 2022 | 334.80 | 356.40 | 334.80 | 345.00 | 345.00 | 432,749 |
| 17 May 2022 | 338.40 | 356.40 | 338.40 | 351.00 | 351.00 | 271,127 |
| 16 May 2022 | 350.00 | 350.80 | 342.00 | 349.00 | 349.00 | 281,582 |
| 13 May 2022 | 330.00 | 351.80 | 330.00 | 351.20 | 351.20 | 344,908 |
| 12 May 2022 | 335.80 | 345.60 | 328.80 | 343.60 | 343.60 | 129,499 |
| 11 May 2022 | 336.60 | 348.60 | 320.20 | 344.80 | 344.80 | 244,578 |
| 10 May 2022 | 328.60 | 339.00 | 321.80 | 328.20 | 328.20 | 247,245 |
| 09 May 2022 | 342.00 | 347.80 | 326.20 | 336.40 | 336.40 | 207,260 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
