Mail

UK markets close in 1 hour 41 minutes

FTSE 100
7,846.27
-30.78(-0.39%)
FTSE 250
19,325.60
-125.07(-0.64%)
AIM
743.13
-2.16(-0.29%)
GBP/EUR
1.1680
-0.0003(-0.03%)
GBP/USD
1.2460
+0.0021(+0.17%)
Bitcoin GBP
52,164.71
+1,941.03(+3.86%)

11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

Naked Wines plc (WINE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

55.10

-0.05

(-0.09%)

As of 02:34PM BST. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	54.10	56.00	53.60	55.10	55.10	111,189
18 Apr 2024	57.60	57.60	55.00	55.15	55.15	36,175
17 Apr 2024	55.10	57.90	54.00	54.95	54.95	37,421
16 Apr 2024	56.10	58.13	56.00	56.40	56.40	67,876
15 Apr 2024	58.00	59.00	56.10	58.50	58.50	33,545
12 Apr 2024	58.50	59.50	56.70	57.50	57.50	32,078
11 Apr 2024	58.50	59.50	58.50	58.75	58.75	17,938
10 Apr 2024	56.20	59.00	56.20	59.00	59.00	24,672
09 Apr 2024	58.30	58.50	56.20	58.50	58.50	31,645
08 Apr 2024	56.30	58.30	56.10	57.25	57.25	33,970
05 Apr 2024	56.50	57.80	56.40	57.70	57.70	71,480
04 Apr 2024	57.50	58.20	57.40	57.85	57.85	175,799
03 Apr 2024	57.60	57.69	55.60	57.00	57.00	53,437
02 Apr 2024	57.50	57.60	55.00	57.10	57.10	213,493
28 Mar 2024	55.10	57.60	55.10	56.20	56.20	109,345
27 Mar 2024	58.30	58.30	55.44	57.50	57.50	118,994
26 Mar 2024	56.70	57.84	54.60	57.60	57.60	174,706
25 Mar 2024	57.00	57.00	54.55	56.70	56.70	122,926
22 Mar 2024	54.00	55.90	54.00	55.05	55.05	420,813
21 Mar 2024	55.90	58.20	53.10	54.75	54.75	61,471
20 Mar 2024	50.00	59.35	50.00	55.45	55.45	621,243
19 Mar 2024	57.90	58.90	50.00	50.90	50.90	451,790
18 Mar 2024	60.80	62.40	56.00	57.20	57.20	363,209
15 Mar 2024	62.00	63.00	62.00	62.00	62.00	62,031
14 Mar 2024	62.00	64.90	62.00	63.50	63.50	12,176
13 Mar 2024	64.10	65.90	62.40	62.70	62.70	45,828
12 Mar 2024	65.50	66.00	64.00	64.00	64.00	202,547
11 Mar 2024	65.00	65.80	64.00	65.20	65.20	241,239
08 Mar 2024	64.50	65.73	63.00	65.00	65.00	323,471
07 Mar 2024	65.50	66.97	64.50	64.50	64.50	240,126
06 Mar 2024	66.00	66.10	64.20	65.00	65.00	173,742
05 Mar 2024	65.00	68.00	63.95	65.00	65.00	311,592
04 Mar 2024	64.20	66.20	63.40	65.80	65.80	228,371
01 Mar 2024	67.00	68.00	64.37	64.40	64.40	25,912
29 Feb 2024	60.90	67.00	58.10	67.00	67.00	241,033
28 Feb 2024	58.80	63.00	58.10	61.00	61.00	17,734
27 Feb 2024	58.00	63.80	58.00	60.00	60.00	87,438
26 Feb 2024	64.90	64.90	58.10	58.10	58.10	206,617
23 Feb 2024	66.10	68.00	62.10	62.10	62.10	118,177
22 Feb 2024	71.90	71.90	66.00	66.00	66.00	207,467
21 Feb 2024	72.00	73.00	69.60	70.10	70.10	351,933
20 Feb 2024	72.00	73.61	72.00	73.20	73.20	223,511
19 Feb 2024	72.60	74.16	72.00	72.70	72.70	167,382
16 Feb 2024	72.50	74.25	71.60	73.50	73.50	140,462
15 Feb 2024	71.30	76.00	71.30	74.00	74.00	486,915
14 Feb 2024	73.80	76.00	71.30	72.70	72.70	91,044
13 Feb 2024	73.90	74.00	70.10	72.00	72.00	353,566
12 Feb 2024	70.00	77.90	69.50	70.10	70.10	351,741
09 Feb 2024	69.00	73.68	68.00	70.20	70.20	966,103
08 Feb 2024	66.10	68.90	66.00	67.00	67.00	213,610
07 Feb 2024	66.00	66.80	63.56	65.80	65.80	116,795
06 Feb 2024	63.00	69.00	63.00	67.20	67.20	150,648
05 Feb 2024	63.00	65.00	63.00	65.00	65.00	71,437
02 Feb 2024	63.00	66.00	63.00	63.40	63.40	87,322
01 Feb 2024	66.00	67.90	66.00	67.50	67.50	20,350
31 Jan 2024	67.90	67.90	64.00	65.20	65.20	30,682
30 Jan 2024	65.80	69.00	62.20	69.00	69.00	95,942
29 Jan 2024	66.60	68.00	63.40	66.10	66.10	114,889
26 Jan 2024	67.00	69.21	65.00	65.00	65.00	905,371
25 Jan 2024	69.00	69.00	67.00	67.70	67.70	246,575
24 Jan 2024	64.40	68.00	63.10	67.50	67.50	279,625
23 Jan 2024	60.50	66.00	59.29	66.00	66.00	537,552
22 Jan 2024	59.00	63.10	55.10	63.10	63.10	777,051
19 Jan 2024	56.10	59.43	56.00	59.00	59.00	445,680
18 Jan 2024	52.00	58.00	52.00	55.70	55.70	489,757
17 Jan 2024	52.00	54.62	51.50	52.00	52.00	107,187
16 Jan 2024	53.30	54.90	53.00	53.40	53.40	50,990
15 Jan 2024	53.26	56.90	53.00	53.50	53.50	42,969
12 Jan 2024	55.40	56.00	53.00	53.00	53.00	34,452
11 Jan 2024	57.10	57.10	53.10	53.60	53.60	68,450
10 Jan 2024	56.00	57.49	53.00	57.10	57.10	52,361
09 Jan 2024	56.30	56.50	53.10	53.50	53.50	161,512
08 Jan 2024	56.00	58.55	56.00	56.10	56.10	112,158
05 Jan 2024	60.00	60.00	55.00	55.50	55.50	220,532
04 Jan 2024	54.20	60.00	54.00	60.00	60.00	284,713
03 Jan 2024	57.00	57.00	54.00	56.50	56.50	36,787
02 Jan 2024	52.30	57.00	52.10	57.00	57.00	103,848
29 Dec 2023	57.00	57.00	52.10	55.00	55.00	108,159
28 Dec 2023	60.00	60.00	56.10	57.00	57.00	57,701
27 Dec 2023	56.50	59.00	56.50	57.00	57.00	143,821
22 Dec 2023	57.50	61.00	57.50	61.00	61.00	60,376
21 Dec 2023	57.00	61.00	56.90	57.40	57.40	471,015
20 Dec 2023	53.50	56.80	53.20	56.70	56.70	111,185
19 Dec 2023	53.40	55.30	52.10	53.30	53.30	169,254
18 Dec 2023	47.75	53.04	47.08	51.10	51.10	523,549
15 Dec 2023	43.00	47.85	41.00	47.85	47.85	1,610,147
14 Dec 2023	39.70	43.00	39.70	43.00	43.00	210,863
13 Dec 2023	41.00	42.00	40.00	42.00	42.00	138,783
12 Dec 2023	41.05	41.85	39.85	41.00	41.00	388,700
11 Dec 2023	38.95	41.80	38.95	39.65	39.65	515,906
08 Dec 2023	36.75	40.80	35.40	38.00	38.00	600,426
07 Dec 2023	35.00	35.85	33.35	35.85	35.85	1,686,527
06 Dec 2023	35.00	35.00	34.00	35.00	35.00	76,147
05 Dec 2023	34.00	35.00	33.05	35.00	35.00	108,126
04 Dec 2023	34.50	35.00	33.05	34.00	34.00	22,960
01 Dec 2023	35.55	35.55	33.05	34.40	34.40	473,456
30 Nov 2023	34.00	35.60	33.37	35.60	35.60	142,240
29 Nov 2023	33.20	34.75	31.95	33.75	33.75	656,874
28 Nov 2023	33.05	34.06	31.65	31.90	31.90	353,698
27 Nov 2023	35.00	35.95	33.25	33.65	33.65	989,870
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...