WINE.L - Naked Wines plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 2023112.00112.00110.60110.66110.6627,057
05 Jun 2023111.60112.00110.00110.80110.8046,754
02 Jun 2023111.00111.60110.06111.00111.0070,208
01 Jun 2023110.80111.00105.20111.00111.0096,488
31 May 2023107.00110.00104.96109.60109.60699,833
30 May 2023106.00108.00105.64107.00107.0079,789
26 May 2023105.00105.60104.60105.00105.00158,293
25 May 2023105.00105.60104.60105.00105.00283,353
24 May 2023106.00106.00103.60106.00106.00355,381
23 May 2023102.60106.80102.60106.00106.00711,843
22 May 2023102.80108.80100.20103.00103.00157,248
19 May 2023104.40104.75102.80102.80102.8070,239
18 May 2023105.60109.80103.20104.00104.0066,141
17 May 2023108.00108.00103.00105.60105.60244,298
16 May 2023108.60110.00107.40108.00108.0069,625
15 May 2023110.00112.00107.80108.60108.6056,594
12 May 2023110.00112.00106.00109.00109.0060,668
11 May 2023110.20111.00106.80109.00109.00188,391
10 May 2023112.00113.00108.80108.80108.8095,126
09 May 2023113.00113.00110.26111.40111.4083,626
05 May 2023113.00113.00112.40113.00113.0032,549
04 May 2023114.60115.08112.00112.60112.6076,699
03 May 2023112.60115.80112.00113.40113.4088,357
02 May 2023113.00115.20112.00112.20112.2042,518
28 Apr 2023113.80116.80112.40113.20113.2089,128
27 Apr 2023118.80122.80112.80113.80113.8068,857
26 Apr 2023108.00113.80108.00113.80113.80122,370
25 Apr 2023106.40113.00105.26108.60108.60111,979
24 Apr 2023105.40106.80104.06106.20106.2073,787
21 Apr 2023102.00105.40100.00105.40105.4084,441
20 Apr 202399.80103.2099.00102.20102.2057,275
19 Apr 202395.9099.8695.9099.8099.8046,635
18 Apr 202399.9099.9095.9097.0097.0068,035
17 Apr 202394.0099.9093.2096.5096.50133,122
14 Apr 202394.0096.0093.0094.0094.0072,931
13 Apr 202394.0095.9092.5093.8093.8050,829
12 Apr 202393.5098.9090.8993.8093.8077,747
11 Apr 202391.2098.9091.2093.7093.70104,914
06 Apr 202394.5097.3091.1091.1091.1058,566
05 Apr 202396.0098.5094.0094.5094.50125,989
04 Apr 202398.00101.8095.6095.6095.60102,682
03 Apr 2023102.80103.0098.1099.0099.00247,168
31 Mar 2023103.00103.00100.00102.50102.5033,117
30 Mar 2023103.00104.90100.10103.00103.0063,756
29 Mar 2023100.00104.2099.85104.00104.0030,542
28 Mar 2023102.50104.9095.4699.6599.6586,242
27 Mar 202399.10104.5798.48100.10100.1072,708
24 Mar 202398.2599.1095.8999.1099.1075,072
23 Mar 202397.0099.0094.8098.0098.0065,546
22 Mar 202393.5097.9593.5097.0097.00419,962
21 Mar 202391.0596.5091.0594.0094.00215,880
20 Mar 202388.0090.0085.0589.0089.0093,059
17 Mar 202390.9599.1085.1088.0088.00178,249
16 Mar 202391.0095.0588.0090.0590.05202,382
15 Mar 202396.2098.9588.0591.0091.00222,245
14 Mar 202395.5096.2093.5096.2096.2055,205
13 Mar 202398.50100.7092.0094.4594.45311,735
10 Mar 2023105.00105.0096.0598.4098.40343,434
09 Mar 2023106.80106.80101.66105.10105.1095,255
08 Mar 2023108.00112.89104.80106.80106.80119,515
07 Mar 2023109.00111.90104.90108.00108.0065,047
06 Mar 2023109.90111.90107.00107.10107.10133,623
03 Mar 2023102.50114.22101.90109.90109.90207,540
02 Mar 2023110.00112.59102.40102.40102.40249,908
01 Mar 2023106.00113.67106.00109.80109.8041,432
28 Feb 2023110.10111.91109.00110.10110.1034,992
27 Feb 2023109.70114.55106.75112.60112.60132,025
24 Feb 2023107.50109.90104.20106.20106.20181,439
23 Feb 2023112.00114.00107.50107.50107.50123,401
22 Feb 2023115.00119.90110.00111.70111.7051,129
21 Feb 2023117.00119.90112.60117.70117.7090,993
20 Feb 2023115.00121.57115.00117.10117.1056,798
17 Feb 2023120.00121.32115.00116.60116.6076,320
16 Feb 2023122.00122.82115.10116.70116.70177,648
15 Feb 2023123.00129.21117.80120.00120.00206,141
14 Feb 2023122.20129.52122.00123.40123.4031,837
13 Feb 2023124.70129.90121.30122.20122.20169,477
10 Feb 2023126.70129.69123.50124.80124.80369,854
09 Feb 2023122.90129.90121.00125.70125.7082,581
08 Feb 2023120.00127.20118.50122.90122.90155,367
07 Feb 2023132.00132.00120.00123.00123.00256,780
06 Feb 2023130.50132.00126.50127.90127.90182,198
03 Feb 2023131.00135.00125.10130.50130.50102,972
02 Feb 2023128.90135.70128.90131.00131.00214,303
01 Feb 2023135.00135.70128.10128.90128.90178,369
31 Jan 2023126.00134.90126.00133.00133.0089,270
30 Jan 2023123.00128.20120.50126.10126.10173,022
27 Jan 2023140.00140.80123.00123.00123.00862,518
26 Jan 2023130.00143.00129.62136.80136.80648,675
25 Jan 2023129.80130.80128.60130.00130.00264,325
24 Jan 2023130.10132.20128.00129.60129.60164,539
23 Jan 2023130.00131.71129.10130.10130.10142,048
20 Jan 2023129.90130.00124.83130.00130.00246,579
19 Jan 2023125.80129.90120.90122.40122.40312,612
18 Jan 2023132.00133.50120.00125.80125.80372,558
17 Jan 2023137.50137.90128.00132.30132.30763,810
16 Jan 2023135.50140.00135.00137.50137.50166,589
13 Jan 2023138.40141.25133.20136.00136.00453,053
12 Jan 2023138.90140.00132.10138.80138.80433,122
11 Jan 2023140.00145.90137.80138.90138.90436,733
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...