UK markets open in 3 hours 5 minutes

Naked Wines plc (WINE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
131.00+2.10 (+1.63%)
At close: 06:08PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
10 Jan 2023135.00139.90132.00137.50137.50360,791
09 Jan 2023135.00140.00131.80132.40132.40238,827
06 Jan 2023134.60137.20130.10135.10135.10146,900
05 Jan 2023136.00137.03132.31134.60134.60310,291
04 Jan 2023136.50138.90133.60136.00136.00261,537
03 Jan 2023126.80136.40126.10134.40134.40423,710
30 Dec 2022128.00128.10124.10126.80126.8089,260
29 Dec 2022127.00129.90122.00129.00129.00227,787
28 Dec 2022125.00132.00123.00126.80126.80307,959
23 Dec 2022120.00127.90119.00125.10125.10201,095
22 Dec 2022123.00123.00118.00119.00119.00304,605
21 Dec 2022115.00122.90114.00122.00122.00378,940
20 Dec 2022115.00115.00107.60113.60113.60418,584
19 Dec 2022109.70115.00109.70114.40114.40122,048
16 Dec 2022110.10111.80107.00108.80108.80284,574
15 Dec 2022109.00111.18105.60110.00110.002,005,420
14 Dec 2022100.00107.70100.00107.70107.70365,494
13 Dec 2022100.20102.9096.75102.70102.706,813,843
12 Dec 2022105.00107.00100.40101.00101.002,173,023
09 Dec 2022105.00108.00103.50106.50106.50808,486
08 Dec 2022109.10109.90101.27105.50105.50259,241
07 Dec 2022101.90108.6496.50108.30108.30585,889
06 Dec 202295.0097.4093.1097.3097.30403,873
05 Dec 202295.3597.4094.0095.0095.00147,316
02 Dec 202290.1597.0090.1597.0097.00156,095
01 Dec 202289.0097.2888.2592.7092.70287,912
30 Nov 202292.2092.5087.0090.8090.80154,718
29 Nov 202293.2596.8185.9591.0591.05154,448
28 Nov 202294.0097.4092.2594.0094.0061,500
25 Nov 202292.2097.3592.2095.5595.55299,248
24 Nov 202292.5095.0592.2993.0093.00140,415
23 Nov 202292.2095.5092.2093.5593.5593,086
22 Nov 202292.2098.1492.2094.1094.10358,109
21 Nov 2022100.00104.4092.2593.3093.30242,656
18 Nov 202296.60107.4093.9098.3098.30209,270
17 Nov 2022100.00102.5098.0098.4098.40107,861
16 Nov 2022107.10112.20101.60105.00105.00119,576
15 Nov 2022109.30111.10101.10109.00109.00215,177
14 Nov 202296.90114.7096.60107.60107.60420,409
11 Nov 202298.75110.0094.1099.4099.40577,979
10 Nov 202298.00103.6088.73101.00101.00504,409
09 Nov 2022101.30112.10100.00100.10100.10126,616
08 Nov 2022108.00117.40105.12108.30108.3052,276
07 Nov 2022113.00121.80109.23112.00112.00173,132
04 Nov 2022108.00119.90106.27113.00113.00303,832
03 Nov 2022103.00108.3099.15107.20107.20297,240
02 Nov 2022109.90109.90103.10104.60104.60124,702
01 Nov 2022103.20109.90103.20107.20107.20107,092
31 Oct 2022107.00116.40102.00108.60108.60173,983
28 Oct 2022112.20112.20105.60107.00107.00208,565
27 Oct 2022112.30113.00105.10110.50110.50138,806
26 Oct 2022108.50113.50105.50113.00113.00308,369
25 Oct 2022108.90114.80105.40113.00113.00263,816
24 Oct 2022120.50125.90108.10110.00110.00463,338
21 Oct 2022119.00130.90106.59125.40125.40508,434
20 Oct 2022122.80136.23114.10122.00122.001,199,248
19 Oct 202285.0098.5382.4094.4094.40384,934
18 Oct 202285.0086.9583.2386.7586.7592,388
17 Oct 202281.2587.5576.0585.0085.00134,163
14 Oct 202282.0086.5579.2584.5584.55489,448
13 Oct 202275.0079.9575.0079.2579.25104,286
12 Oct 202278.0080.7275.0075.5075.50757,135
11 Oct 202276.4079.8276.4079.4079.40182,993
10 Oct 202279.0079.4076.4078.5578.55138,386
07 Oct 202280.0081.3576.5579.0079.00219,346
06 Oct 202277.7584.0077.7581.4081.4086,139
05 Oct 202280.3088.1078.7580.9080.90158,925
04 Oct 202278.9590.5078.9585.3585.35245,277
03 Oct 202284.0087.7076.2880.1080.10247,368
30 Sept 202286.7589.2083.0084.0084.00134,495
29 Sept 202282.0085.0081.8582.1082.10152,162
28 Sept 202283.6590.8581.8582.2582.25145,928
27 Sept 202281.8587.1281.8584.9584.95391,508
26 Sept 202280.8587.3580.3581.5581.55421,587
23 Sept 202284.2588.5082.0585.0085.00267,156
22 Sept 202286.9592.4081.3589.0589.05430,215
21 Sept 202295.5099.8590.0090.9590.95211,539
20 Sept 202299.00107.8095.4599.0599.05452,931
16 Sept 202291.00101.6083.4599.9099.90546,391
15 Sept 202292.0598.4183.2591.0591.05819,050
14 Sept 2022120.00126.2081.0090.4090.402,603,033
13 Sept 2022140.00148.10138.20145.10145.10298,630
12 Sept 2022132.02139.90132.02139.00139.00140,138
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...