UK markets close in 3 hours 12 minutes

Majestic Wine plc (WINE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
766.00+14.00 (+1.86%)
As of 12:59PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2021750.00790.00750.00766.00766.00162,882
26 Feb 2021755.00759.00734.00752.00752.00125,804
25 Feb 2021782.00782.00737.20755.00755.00211,955
24 Feb 2021768.00769.00745.00750.00750.00350,087
23 Feb 2021812.00819.00752.00769.00769.00406,443
22 Feb 2021806.00815.00786.25809.00809.00351,828
19 Feb 2021820.00820.00793.00806.00806.00240,535
18 Feb 2021807.00819.00803.00813.00813.00260,340
17 Feb 2021809.00817.00802.00811.00811.00182,329
16 Feb 2021824.00824.00791.00811.00811.001,011,381
15 Feb 2021792.00827.00790.00811.00811.00266,909
12 Feb 2021773.00782.00756.00782.00782.00224,687
11 Feb 2021733.00782.00729.00773.00773.00314,292
10 Feb 2021730.00734.00719.00730.00730.00266,253
09 Feb 2021745.00745.00720.00725.00725.00239,842
08 Feb 2021757.00758.00726.00731.00731.00511,188
05 Feb 2021752.00752.00726.00732.00732.00302,018
04 Feb 2021744.00768.60733.00733.00733.00369,673
03 Feb 2021755.00765.00745.00760.00760.00241,564
02 Feb 2021736.00765.00722.00754.00754.00277,252
01 Feb 2021721.00736.00714.54715.00715.00172,254
29 Jan 2021752.00752.00705.00717.00717.00192,255
28 Jan 2021750.00753.00717.00733.00733.00194,846
27 Jan 2021797.00797.00751.00751.00751.00313,357
26 Jan 2021785.00790.00761.00770.00770.00447,382
25 Jan 2021739.00778.00730.30762.00762.00212,502
22 Jan 2021715.00730.00706.54728.00728.00174,249
21 Jan 2021719.00719.00698.00715.00715.00126,304
20 Jan 2021689.00715.56683.00710.00710.00183,503
19 Jan 2021691.00691.00671.00689.00689.00157,900
18 Jan 2021692.00692.00668.00677.00677.0094,178
15 Jan 2021669.00686.00654.00682.00682.00186,611
14 Jan 2021691.00691.00648.00654.00654.00125,236
13 Jan 2021691.00691.00656.00665.00665.00152,155
12 Jan 2021689.00691.00666.00675.00675.00226,717
11 Jan 2021690.00691.00668.00680.00680.001,234,690
08 Jan 2021691.00691.00653.00672.00672.00413,515
07 Jan 2021692.00692.00654.00660.00660.00363,409
06 Jan 2021689.00689.00659.00671.00671.00345,014
05 Jan 2021671.00689.00658.00689.00689.00276,362
04 Jan 2021670.00681.00646.00663.00663.00189,715
31 Dec 2020681.00681.00658.00669.00669.00189,390
30 Dec 2020640.00680.00640.00668.00668.00363,445
29 Dec 2020640.00644.00631.23644.00644.00459,507
24 Dec 2020640.00640.00616.00628.00628.00101,672
23 Dec 2020639.00640.00633.00637.00637.00204,554
22 Dec 2020639.00639.00623.00637.00637.00154,995
21 Dec 2020632.00640.00613.05623.00623.00153,746
18 Dec 2020632.00632.00611.00630.00630.00107,541
17 Dec 2020629.00629.00605.00613.00613.0075,871
16 Dec 2020622.00630.00610.00620.00620.00668,661
15 Dec 2020620.00620.00599.64618.00618.00162,953
14 Dec 2020600.00604.00586.00598.00598.00783,306
11 Dec 2020620.00620.00588.00592.00592.00182,439
10 Dec 2020617.00622.00600.78608.00608.00235,978
09 Dec 2020640.00640.00611.00615.00615.00701,877
08 Dec 2020645.00645.00631.00640.00640.00275,482
07 Dec 2020610.00644.00610.00644.00644.001,236,269
04 Dec 2020625.00636.00611.88632.00632.00459,829
03 Dec 2020608.00620.00597.00620.00620.00828,336
02 Dec 2020600.00620.00583.52610.00610.00555,202
01 Dec 2020580.00595.00578.80590.00590.00444,865
30 Nov 2020568.00587.00561.91578.00578.00522,742
27 Nov 2020543.00564.00540.00560.00560.00228,448
26 Nov 2020529.00547.00523.00540.00540.00307,268
25 Nov 2020519.00528.10503.00528.00528.00607,632
24 Nov 2020505.00512.00492.50502.00502.00603,154
23 Nov 2020500.00513.00491.17500.00500.00402,456
20 Nov 2020515.00520.00498.50500.00500.00213,064
19 Nov 2020520.00547.57487.50502.00502.002,062,766
18 Nov 2020513.00520.12496.00499.00499.00659,477
17 Nov 2020483.00525.12465.14510.00510.00450,252
16 Nov 2020469.50488.50450.00482.50482.50805,014
13 Nov 2020470.00470.00446.50455.50455.50154,628
12 Nov 2020463.00468.50445.50452.00452.0071,243
11 Nov 2020456.50469.50443.00446.50446.50181,467
10 Nov 2020469.50469.50443.48448.50448.50173,545
09 Nov 2020486.00489.00450.50455.50455.50232,424
06 Nov 2020474.50480.00463.26474.00474.00546,035
05 Nov 2020473.00489.00461.00474.50474.50392,551
04 Nov 2020489.50489.50468.50473.00473.0076,117
03 Nov 2020485.00487.00465.50476.50476.50291,013
02 Nov 2020470.00485.50462.00475.00475.0086,332
30 Oct 2020470.00472.09461.00466.50466.5051,274
29 Oct 2020483.50483.50462.10471.00471.00149,716
28 Oct 2020490.00490.00458.00467.50467.50161,276
27 Oct 2020496.50496.50470.50479.00479.00140,778
26 Oct 2020480.00497.60456.13482.00482.00235,081
23 Oct 2020475.00478.50456.13475.00475.00366,717
22 Oct 2020438.00474.50438.00470.00470.00633,677
21 Oct 2020447.00459.50440.42457.00457.00507,134
20 Oct 2020445.00449.00440.00447.00447.00280,482
19 Oct 2020443.50449.50429.00446.00446.00601,961
16 Oct 2020438.00445.00428.75439.50439.501,045,560
15 Oct 2020445.00445.00437.00440.00440.0093,274
14 Oct 2020444.00448.00433.50444.00444.00527,278
13 Oct 2020440.00443.88427.50439.00439.00478,780
12 Oct 2020439.50448.00425.50430.00430.00199,706
09 Oct 2020435.00454.00416.10440.00440.00433,960
08 Oct 2020416.50433.05407.53415.00415.00323,424
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...