WINE.L - Naked Wines plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 112.00 | 112.00 | 110.60 | 110.66 | 110.66 | 27,057 |
| 05 Jun 2023 | 111.60 | 112.00 | 110.00 | 110.80 | 110.80 | 46,754 |
| 02 Jun 2023 | 111.00 | 111.60 | 110.06 | 111.00 | 111.00 | 70,208 |
| 01 Jun 2023 | 110.80 | 111.00 | 105.20 | 111.00 | 111.00 | 96,488 |
| 31 May 2023 | 107.00 | 110.00 | 104.96 | 109.60 | 109.60 | 699,833 |
| 30 May 2023 | 106.00 | 108.00 | 105.64 | 107.00 | 107.00 | 79,789 |
| 26 May 2023 | 105.00 | 105.60 | 104.60 | 105.00 | 105.00 | 158,293 |
| 25 May 2023 | 105.00 | 105.60 | 104.60 | 105.00 | 105.00 | 283,353 |
| 24 May 2023 | 106.00 | 106.00 | 103.60 | 106.00 | 106.00 | 355,381 |
| 23 May 2023 | 102.60 | 106.80 | 102.60 | 106.00 | 106.00 | 711,843 |
| 22 May 2023 | 102.80 | 108.80 | 100.20 | 103.00 | 103.00 | 157,248 |
| 19 May 2023 | 104.40 | 104.75 | 102.80 | 102.80 | 102.80 | 70,239 |
| 18 May 2023 | 105.60 | 109.80 | 103.20 | 104.00 | 104.00 | 66,141 |
| 17 May 2023 | 108.00 | 108.00 | 103.00 | 105.60 | 105.60 | 244,298 |
| 16 May 2023 | 108.60 | 110.00 | 107.40 | 108.00 | 108.00 | 69,625 |
| 15 May 2023 | 110.00 | 112.00 | 107.80 | 108.60 | 108.60 | 56,594 |
| 12 May 2023 | 110.00 | 112.00 | 106.00 | 109.00 | 109.00 | 60,668 |
| 11 May 2023 | 110.20 | 111.00 | 106.80 | 109.00 | 109.00 | 188,391 |
| 10 May 2023 | 112.00 | 113.00 | 108.80 | 108.80 | 108.80 | 95,126 |
| 09 May 2023 | 113.00 | 113.00 | 110.26 | 111.40 | 111.40 | 83,626 |
| 05 May 2023 | 113.00 | 113.00 | 112.40 | 113.00 | 113.00 | 32,549 |
| 04 May 2023 | 114.60 | 115.08 | 112.00 | 112.60 | 112.60 | 76,699 |
| 03 May 2023 | 112.60 | 115.80 | 112.00 | 113.40 | 113.40 | 88,357 |
| 02 May 2023 | 113.00 | 115.20 | 112.00 | 112.20 | 112.20 | 42,518 |
| 28 Apr 2023 | 113.80 | 116.80 | 112.40 | 113.20 | 113.20 | 89,128 |
| 27 Apr 2023 | 118.80 | 122.80 | 112.80 | 113.80 | 113.80 | 68,857 |
| 26 Apr 2023 | 108.00 | 113.80 | 108.00 | 113.80 | 113.80 | 122,370 |
| 25 Apr 2023 | 106.40 | 113.00 | 105.26 | 108.60 | 108.60 | 111,979 |
| 24 Apr 2023 | 105.40 | 106.80 | 104.06 | 106.20 | 106.20 | 73,787 |
| 21 Apr 2023 | 102.00 | 105.40 | 100.00 | 105.40 | 105.40 | 84,441 |
| 20 Apr 2023 | 99.80 | 103.20 | 99.00 | 102.20 | 102.20 | 57,275 |
| 19 Apr 2023 | 95.90 | 99.86 | 95.90 | 99.80 | 99.80 | 46,635 |
| 18 Apr 2023 | 99.90 | 99.90 | 95.90 | 97.00 | 97.00 | 68,035 |
| 17 Apr 2023 | 94.00 | 99.90 | 93.20 | 96.50 | 96.50 | 133,122 |
| 14 Apr 2023 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | 72,931 |
| 13 Apr 2023 | 94.00 | 95.90 | 92.50 | 93.80 | 93.80 | 50,829 |
| 12 Apr 2023 | 93.50 | 98.90 | 90.89 | 93.80 | 93.80 | 77,747 |
| 11 Apr 2023 | 91.20 | 98.90 | 91.20 | 93.70 | 93.70 | 104,914 |
| 06 Apr 2023 | 94.50 | 97.30 | 91.10 | 91.10 | 91.10 | 58,566 |
| 05 Apr 2023 | 96.00 | 98.50 | 94.00 | 94.50 | 94.50 | 125,989 |
| 04 Apr 2023 | 98.00 | 101.80 | 95.60 | 95.60 | 95.60 | 102,682 |
| 03 Apr 2023 | 102.80 | 103.00 | 98.10 | 99.00 | 99.00 | 247,168 |
| 31 Mar 2023 | 103.00 | 103.00 | 100.00 | 102.50 | 102.50 | 33,117 |
| 30 Mar 2023 | 103.00 | 104.90 | 100.10 | 103.00 | 103.00 | 63,756 |
| 29 Mar 2023 | 100.00 | 104.20 | 99.85 | 104.00 | 104.00 | 30,542 |
| 28 Mar 2023 | 102.50 | 104.90 | 95.46 | 99.65 | 99.65 | 86,242 |
| 27 Mar 2023 | 99.10 | 104.57 | 98.48 | 100.10 | 100.10 | 72,708 |
| 24 Mar 2023 | 98.25 | 99.10 | 95.89 | 99.10 | 99.10 | 75,072 |
| 23 Mar 2023 | 97.00 | 99.00 | 94.80 | 98.00 | 98.00 | 65,546 |
| 22 Mar 2023 | 93.50 | 97.95 | 93.50 | 97.00 | 97.00 | 419,962 |
| 21 Mar 2023 | 91.05 | 96.50 | 91.05 | 94.00 | 94.00 | 215,880 |
| 20 Mar 2023 | 88.00 | 90.00 | 85.05 | 89.00 | 89.00 | 93,059 |
| 17 Mar 2023 | 90.95 | 99.10 | 85.10 | 88.00 | 88.00 | 178,249 |
| 16 Mar 2023 | 91.00 | 95.05 | 88.00 | 90.05 | 90.05 | 202,382 |
| 15 Mar 2023 | 96.20 | 98.95 | 88.05 | 91.00 | 91.00 | 222,245 |
| 14 Mar 2023 | 95.50 | 96.20 | 93.50 | 96.20 | 96.20 | 55,205 |
| 13 Mar 2023 | 98.50 | 100.70 | 92.00 | 94.45 | 94.45 | 311,735 |
| 10 Mar 2023 | 105.00 | 105.00 | 96.05 | 98.40 | 98.40 | 343,434 |
| 09 Mar 2023 | 106.80 | 106.80 | 101.66 | 105.10 | 105.10 | 95,255 |
| 08 Mar 2023 | 108.00 | 112.89 | 104.80 | 106.80 | 106.80 | 119,515 |
| 07 Mar 2023 | 109.00 | 111.90 | 104.90 | 108.00 | 108.00 | 65,047 |
| 06 Mar 2023 | 109.90 | 111.90 | 107.00 | 107.10 | 107.10 | 133,623 |
| 03 Mar 2023 | 102.50 | 114.22 | 101.90 | 109.90 | 109.90 | 207,540 |
| 02 Mar 2023 | 110.00 | 112.59 | 102.40 | 102.40 | 102.40 | 249,908 |
| 01 Mar 2023 | 106.00 | 113.67 | 106.00 | 109.80 | 109.80 | 41,432 |
| 28 Feb 2023 | 110.10 | 111.91 | 109.00 | 110.10 | 110.10 | 34,992 |
| 27 Feb 2023 | 109.70 | 114.55 | 106.75 | 112.60 | 112.60 | 132,025 |
| 24 Feb 2023 | 107.50 | 109.90 | 104.20 | 106.20 | 106.20 | 181,439 |
| 23 Feb 2023 | 112.00 | 114.00 | 107.50 | 107.50 | 107.50 | 123,401 |
| 22 Feb 2023 | 115.00 | 119.90 | 110.00 | 111.70 | 111.70 | 51,129 |
| 21 Feb 2023 | 117.00 | 119.90 | 112.60 | 117.70 | 117.70 | 90,993 |
| 20 Feb 2023 | 115.00 | 121.57 | 115.00 | 117.10 | 117.10 | 56,798 |
| 17 Feb 2023 | 120.00 | 121.32 | 115.00 | 116.60 | 116.60 | 76,320 |
| 16 Feb 2023 | 122.00 | 122.82 | 115.10 | 116.70 | 116.70 | 177,648 |
| 15 Feb 2023 | 123.00 | 129.21 | 117.80 | 120.00 | 120.00 | 206,141 |
| 14 Feb 2023 | 122.20 | 129.52 | 122.00 | 123.40 | 123.40 | 31,837 |
| 13 Feb 2023 | 124.70 | 129.90 | 121.30 | 122.20 | 122.20 | 169,477 |
| 10 Feb 2023 | 126.70 | 129.69 | 123.50 | 124.80 | 124.80 | 369,854 |
| 09 Feb 2023 | 122.90 | 129.90 | 121.00 | 125.70 | 125.70 | 82,581 |
| 08 Feb 2023 | 120.00 | 127.20 | 118.50 | 122.90 | 122.90 | 155,367 |
| 07 Feb 2023 | 132.00 | 132.00 | 120.00 | 123.00 | 123.00 | 256,780 |
| 06 Feb 2023 | 130.50 | 132.00 | 126.50 | 127.90 | 127.90 | 182,198 |
| 03 Feb 2023 | 131.00 | 135.00 | 125.10 | 130.50 | 130.50 | 102,972 |
| 02 Feb 2023 | 128.90 | 135.70 | 128.90 | 131.00 | 131.00 | 214,303 |
| 01 Feb 2023 | 135.00 | 135.70 | 128.10 | 128.90 | 128.90 | 178,369 |
| 31 Jan 2023 | 126.00 | 134.90 | 126.00 | 133.00 | 133.00 | 89,270 |
| 30 Jan 2023 | 123.00 | 128.20 | 120.50 | 126.10 | 126.10 | 173,022 |
| 27 Jan 2023 | 140.00 | 140.80 | 123.00 | 123.00 | 123.00 | 862,518 |
| 26 Jan 2023 | 130.00 | 143.00 | 129.62 | 136.80 | 136.80 | 648,675 |
| 25 Jan 2023 | 129.80 | 130.80 | 128.60 | 130.00 | 130.00 | 264,325 |
| 24 Jan 2023 | 130.10 | 132.20 | 128.00 | 129.60 | 129.60 | 164,539 |
| 23 Jan 2023 | 130.00 | 131.71 | 129.10 | 130.10 | 130.10 | 142,048 |
| 20 Jan 2023 | 129.90 | 130.00 | 124.83 | 130.00 | 130.00 | 246,579 |
| 19 Jan 2023 | 125.80 | 129.90 | 120.90 | 122.40 | 122.40 | 312,612 |
| 18 Jan 2023 | 132.00 | 133.50 | 120.00 | 125.80 | 125.80 | 372,558 |
| 17 Jan 2023 | 137.50 | 137.90 | 128.00 | 132.30 | 132.30 | 763,810 |
| 16 Jan 2023 | 135.50 | 140.00 | 135.00 | 137.50 | 137.50 | 166,589 |
| 13 Jan 2023 | 138.40 | 141.25 | 133.20 | 136.00 | 136.00 | 453,053 |
| 12 Jan 2023 | 138.90 | 140.00 | 132.10 | 138.80 | 138.80 | 433,122 |
| 11 Jan 2023 | 140.00 | 145.90 | 137.80 | 138.90 | 138.90 | 436,733 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.