UK markets close in 4 hours 37 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Jul 2021840.00872.00840.00862.00862.0027,616
27 Jul 2021860.00881.00850.00875.00875.00263,063
26 Jul 20218.688.838.528.608.60218,128
23 Jul 2021840.00863.52828.00859.00859.00214,323
22 Jul 2021805.00841.00799.00836.00836.00287,392
21 Jul 2021800.00803.00750.00802.00802.00191,152
20 Jul 2021820.00820.00795.00795.00795.00258,935
19 Jul 2021820.00825.60793.00806.00806.00405,633
16 Jul 2021808.00833.00808.00824.00824.0063,799
15 Jul 2021834.00834.00812.62820.00820.00296,315
14 Jul 2021826.00832.00818.00829.00829.00138,970
13 Jul 2021820.00841.00810.00831.00831.00114,318
12 Jul 2021815.00821.04806.00820.00820.00456,401
09 Jul 2021802.00819.00799.00811.00811.00353,985
08 Jul 2021800.00805.00787.00800.00800.00137,470
07 Jul 2021800.00804.00782.00800.00800.0093,874
06 Jul 2021785.00797.00783.00786.00786.00117,529
05 Jul 2021775.00796.00772.00785.00785.001,231,999
02 Jul 2021787.00795.00758.00772.00772.00341,634
01 Jul 2021807.00807.00776.00786.00786.00276,401
30 Jun 2021772.00815.00762.00807.00807.00607,492
29 Jun 2021762.00778.00747.00770.00770.00300,483
28 Jun 2021759.00760.00742.00754.00754.00198,599
25 Jun 2021732.00753.00729.00750.00750.00261,612
24 Jun 2021720.00736.00705.00732.00732.00194,090
23 Jun 2021720.00720.00705.00718.00718.00129,518
22 Jun 2021718.00719.00695.00714.00714.00278,782
21 Jun 2021710.00720.00691.00710.00710.00372,034
18 Jun 2021690.00697.00670.64693.00693.00235,274
17 Jun 2021710.00710.00679.00685.00685.00250,734
16 Jun 2021684.00704.00684.00690.00690.00732,086
15 Jun 2021694.00700.00639.00680.00680.00646,364
14 Jun 2021735.00735.00667.00690.00690.00725,890
11 Jun 2021793.00825.00715.00715.00715.001,037,163
10 Jun 2021790.00797.00772.00793.00793.00309,375
09 Jun 2021782.00817.00771.00775.00775.00332,906
08 Jun 2021793.00803.00776.48782.00782.00244,587
07 Jun 2021791.00822.00791.00796.00796.00174,881
04 Jun 2021816.00844.00804.00812.00812.00131,318
03 Jun 2021804.00829.00799.00808.00808.0098,461
02 Jun 2021813.00813.00796.00804.00804.00180,692
01 Jun 2021814.00823.00802.00809.00809.001,144,453
28 May 2021819.00823.00791.00807.00807.00190,497
27 May 2021853.00853.00815.00827.00827.002,049,751
26 May 2021845.00859.00828.00850.00850.00360,618
25 May 2021870.00874.00843.00843.00843.00214,898
24 May 2021807.00869.00807.00866.00866.00254,918
21 May 2021860.00860.00846.00849.00849.00267,063
20 May 2021828.00853.00825.00853.00853.00291,191
19 May 2021820.00851.00810.90828.00828.00229,550
18 May 2021816.00821.35796.00820.00820.00218,379
17 May 2021816.00816.00792.00795.00795.00153,282
14 May 2021816.00816.00792.00802.00802.00120,596
13 May 2021830.00830.00778.00794.00794.00237,362
12 May 2021815.00826.00799.00801.00801.00220,588
11 May 2021847.00847.00790.00802.00802.00266,420
10 May 2021790.00820.00790.00812.00812.00106,750
07 May 2021786.00814.00772.00812.00812.00295,052
06 May 2021855.00855.00796.00796.00796.00254,655
05 May 2021842.00858.00835.00845.00845.00133,993
04 May 2021835.00862.00827.00839.00839.00152,789
30 Apr 2021827.00848.00811.00842.00842.00113,502
29 Apr 2021820.00840.00811.00827.00827.00432,686
28 Apr 2021825.00827.00800.30822.00822.00132,726
27 Apr 2021858.00858.00777.00814.00814.00246,295
26 Apr 2021873.00881.00839.00849.00849.001,289,485
23 Apr 2021872.00899.00868.00888.00888.00323,953
22 Apr 2021875.00882.00866.00868.00868.00174,459
21 Apr 2021880.00880.00839.00859.00859.00211,018
20 Apr 2021818.00914.00818.00863.00863.00720,664
19 Apr 2021810.00840.00797.00835.00835.00363,965
16 Apr 2021810.00810.00783.07799.00799.00370,352
15 Apr 2021790.00828.00781.00792.00792.00307,753
14 Apr 2021779.00808.00777.00805.00805.00190,721
13 Apr 2021758.00811.00758.00800.00800.00197,847
12 Apr 2021770.00788.00768.00776.00776.0084,557
09 Apr 2021794.00797.00787.75788.00788.0098,952
08 Apr 2021772.00797.00761.00793.00793.00180,341
07 Apr 2021755.00770.00754.00765.00765.00233,587
06 Apr 2021772.00772.00747.00759.00759.00258,414
01 Apr 2021764.00764.00737.00757.00757.00235,327
31 Mar 2021740.00758.00735.00751.00751.0080,809
30 Mar 2021757.00769.00744.00747.00747.00108,050
29 Mar 2021741.00756.00704.24749.00749.00112,136
26 Mar 2021712.00733.00703.00733.00733.00422,408
25 Mar 2021716.00727.40701.77703.00703.00131,016
24 Mar 2021713.00713.00695.00709.00709.00301,641
23 Mar 2021694.00701.00682.00691.00691.0080,013
22 Mar 2021716.00716.00690.04700.00700.001,208,118
19 Mar 2021697.00705.00675.00698.00698.00396,848
18 Mar 2021696.00710.00687.00691.00691.00249,259
17 Mar 2021692.00700.00691.16697.00697.00191,761
16 Mar 2021694.00704.00686.20691.00691.00194,763
15 Mar 2021700.00700.00663.00683.00683.00244,642
12 Mar 2021689.00704.00679.00679.00679.00186,581
11 Mar 2021703.00710.00691.00692.00692.00249,540
10 Mar 2021694.00705.00685.00690.00690.00244,249
09 Mar 2021652.00706.00642.00700.00700.00692,956
08 Mar 2021710.00710.00657.00669.00669.00620,140
05 Mar 2021716.00725.00694.00697.00697.00326,769
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...