Mail

UK markets open in 3 hours 5 minutes

NIKKEI 225
27,501.40
+99.35(+0.36%)
HANG SENG
21,558.22
-400.14(-1.82%)
CRUDE OIL
75.73
-0.15(-0.20%)
GOLD FUTURES
1,929.30
-1.50(-0.08%)
DOW
34,053.94
-39.02(-0.11%)
BTC-GBP
19,273.79
-396.06(-2.01%)

Russians sending 'significant amounts of money' to help Ukraine via crypto

Most payments are made via bitcoin and ethereum, says deputy digital minister

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	128.90	135.70	128.90	131.00	131.00	214,303
01 Feb 2023	135.00	135.70	128.10	128.90	128.90	178,369
31 Jan 2023	126.00	134.90	126.00	133.00	133.00	89,270
30 Jan 2023	123.00	128.20	120.50	126.10	126.10	173,022
27 Jan 2023	140.00	140.80	123.00	123.00	123.00	862,518
26 Jan 2023	130.00	143.00	129.62	136.80	136.80	648,675
25 Jan 2023	129.80	130.80	128.60	130.00	130.00	264,325
24 Jan 2023	130.10	132.20	128.00	129.60	129.60	164,539
23 Jan 2023	130.00	131.71	129.10	130.10	130.10	142,048
20 Jan 2023	129.90	130.00	124.83	130.00	130.00	246,579
19 Jan 2023	125.80	129.90	120.90	122.40	122.40	312,612
18 Jan 2023	132.00	133.50	120.00	125.80	125.80	372,558
17 Jan 2023	137.50	137.90	128.00	132.30	132.30	763,810
16 Jan 2023	135.50	140.00	135.00	137.50	137.50	166,589
13 Jan 2023	138.40	141.25	133.20	136.00	136.00	453,053
12 Jan 2023	138.90	140.00	132.10	138.80	138.80	433,122
11 Jan 2023	140.00	145.90	137.80	138.90	138.90	436,733
10 Jan 2023	135.00	139.90	132.00	137.50	137.50	360,791
09 Jan 2023	135.00	140.00	131.80	132.40	132.40	238,827
06 Jan 2023	134.60	137.20	130.10	135.10	135.10	146,900
05 Jan 2023	136.00	137.03	132.31	134.60	134.60	310,291
04 Jan 2023	136.50	138.90	133.60	136.00	136.00	261,537
03 Jan 2023	126.80	136.40	126.10	134.40	134.40	423,710
30 Dec 2022	128.00	128.10	124.10	126.80	126.80	89,260
29 Dec 2022	127.00	129.90	122.00	129.00	129.00	227,787
28 Dec 2022	125.00	132.00	123.00	126.80	126.80	307,959
23 Dec 2022	120.00	127.90	119.00	125.10	125.10	201,095
22 Dec 2022	123.00	123.00	118.00	119.00	119.00	304,605
21 Dec 2022	115.00	122.90	114.00	122.00	122.00	378,940
20 Dec 2022	115.00	115.00	107.60	113.60	113.60	418,584
19 Dec 2022	109.70	115.00	109.70	114.40	114.40	122,048
16 Dec 2022	110.10	111.80	107.00	108.80	108.80	284,574
15 Dec 2022	109.00	111.18	105.60	110.00	110.00	2,005,420
14 Dec 2022	100.00	107.70	100.00	107.70	107.70	365,494
13 Dec 2022	100.20	102.90	96.75	102.70	102.70	6,813,843
12 Dec 2022	105.00	107.00	100.40	101.00	101.00	2,173,023
09 Dec 2022	105.00	108.00	103.50	106.50	106.50	808,486
08 Dec 2022	109.10	109.90	101.27	105.50	105.50	259,241
07 Dec 2022	101.90	108.64	96.50	108.30	108.30	585,889
06 Dec 2022	95.00	97.40	93.10	97.30	97.30	403,873
05 Dec 2022	95.35	97.40	94.00	95.00	95.00	147,316
02 Dec 2022	90.15	97.00	90.15	97.00	97.00	156,095
01 Dec 2022	89.00	97.28	88.25	92.70	92.70	287,912
30 Nov 2022	92.20	92.50	87.00	90.80	90.80	154,718
29 Nov 2022	93.25	96.81	85.95	91.05	91.05	154,448
28 Nov 2022	94.00	97.40	92.25	94.00	94.00	61,500
25 Nov 2022	92.20	97.35	92.20	95.55	95.55	299,248
24 Nov 2022	92.50	95.05	92.29	93.00	93.00	140,415
23 Nov 2022	92.20	95.50	92.20	93.55	93.55	93,086
22 Nov 2022	92.20	98.14	92.20	94.10	94.10	358,109
21 Nov 2022	100.00	104.40	92.25	93.30	93.30	242,656
18 Nov 2022	96.60	107.40	93.90	98.30	98.30	209,270
17 Nov 2022	100.00	102.50	98.00	98.40	98.40	107,861
16 Nov 2022	107.10	112.20	101.60	105.00	105.00	119,576
15 Nov 2022	109.30	111.10	101.10	109.00	109.00	215,177
14 Nov 2022	96.90	114.70	96.60	107.60	107.60	420,409
11 Nov 2022	98.75	110.00	94.10	99.40	99.40	577,979
10 Nov 2022	98.00	103.60	88.73	101.00	101.00	504,409
09 Nov 2022	101.30	112.10	100.00	100.10	100.10	126,616
08 Nov 2022	108.00	117.40	105.12	108.30	108.30	52,276
07 Nov 2022	113.00	121.80	109.23	112.00	112.00	173,132
04 Nov 2022	108.00	119.90	106.27	113.00	113.00	303,832
03 Nov 2022	103.00	108.30	99.15	107.20	107.20	297,240
02 Nov 2022	109.90	109.90	103.10	104.60	104.60	124,702
01 Nov 2022	103.20	109.90	103.20	107.20	107.20	107,092
31 Oct 2022	107.00	116.40	102.00	108.60	108.60	173,983
28 Oct 2022	112.20	112.20	105.60	107.00	107.00	208,565
27 Oct 2022	112.30	113.00	105.10	110.50	110.50	138,806
26 Oct 2022	108.50	113.50	105.50	113.00	113.00	308,369
25 Oct 2022	108.90	114.80	105.40	113.00	113.00	263,816
24 Oct 2022	120.50	125.90	108.10	110.00	110.00	463,338
21 Oct 2022	119.00	130.90	106.59	125.40	125.40	508,434
20 Oct 2022	122.80	136.23	114.10	122.00	122.00	1,199,248
19 Oct 2022	85.00	98.53	82.40	94.40	94.40	384,934
18 Oct 2022	85.00	86.95	83.23	86.75	86.75	92,388
17 Oct 2022	81.25	87.55	76.05	85.00	85.00	134,163
14 Oct 2022	82.00	86.55	79.25	84.55	84.55	489,448
13 Oct 2022	75.00	79.95	75.00	79.25	79.25	104,286
12 Oct 2022	78.00	80.72	75.00	75.50	75.50	757,135
11 Oct 2022	76.40	79.82	76.40	79.40	79.40	182,993
10 Oct 2022	79.00	79.40	76.40	78.55	78.55	138,386
07 Oct 2022	80.00	81.35	76.55	79.00	79.00	219,346
06 Oct 2022	77.75	84.00	77.75	81.40	81.40	86,139
05 Oct 2022	80.30	88.10	78.75	80.90	80.90	158,925
04 Oct 2022	78.95	90.50	78.95	85.35	85.35	245,277
03 Oct 2022	84.00	87.70	76.28	80.10	80.10	247,368
30 Sept 2022	86.75	89.20	83.00	84.00	84.00	134,495
29 Sept 2022	82.00	85.00	81.85	82.10	82.10	152,162
28 Sept 2022	83.65	90.85	81.85	82.25	82.25	145,928
27 Sept 2022	81.85	87.12	81.85	84.95	84.95	391,508
26 Sept 2022	80.85	87.35	80.35	81.55	81.55	421,587
23 Sept 2022	84.25	88.50	82.05	85.00	85.00	267,156
22 Sept 2022	86.95	92.40	81.35	89.05	89.05	430,215
21 Sept 2022	95.50	99.85	90.00	90.95	90.95	211,539
20 Sept 2022	99.00	107.80	95.45	99.05	99.05	452,931
16 Sept 2022	91.00	101.60	83.45	99.90	99.90	546,391
15 Sept 2022	92.05	98.41	83.25	91.05	91.05	819,050
14 Sept 2022	120.00	126.20	81.00	90.40	90.40	2,603,033
13 Sept 2022	140.00	148.10	138.20	145.10	145.10	298,630
12 Sept 2022	132.02	139.90	132.02	139.00	139.00	140,138
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...