Naked Wines plc (WINE.L) LSE

82.60

+2.6(+3.25%)

Updated at August 18 06:25PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	80	82.6	82.6	86	80	2.55M
August 15, 2025	80.8	80	80	80.8	78.33	53,532
August 14, 2025	81.2	80.4	80.4	81.4	77.6	88,670
August 13, 2025	81.8	81.2	81.2	81.9	77	271,300
August 12, 2025	80	80.8	80.8	81	77	119,395
August 11, 2025	76	79	79	80	76	161,205
August 08, 2025	77.8	75.4	75.4	77.8	74.6	209,845
August 07, 2025	78.8	77	77	80	74.2	240,554
August 06, 2025	80	79	79	81.5	77	1.1M
August 05, 2025	78	77.6	77.6	82.6	77	476,515
August 04, 2025	72.4	78	78	78.8	72.2	98,546
August 01, 2025	77	76	76	77	72.6	22,046
July 31, 2025	76.98	77	77	77.2	75	28,133
July 30, 2025	77	76.8	76.8	77	73.2	19,995
July 29, 2025	76.26	77.6	77.6	77.6	72.2	97,877
July 28, 2025	76.4	75.6	75.6	78	74.2	73,830
July 25, 2025	76.4	76.4	76.4	78	76.4	41,444
July 24, 2025	76	77	77	77.89	74.4	74,339
July 23, 2025	75	78	78	78.4	72.2	120,640
July 22, 2025	73	72	72	74.4	72	58,986
July 21, 2025	72	76	76	76	72	45,776
July 18, 2025	73	73.4	73.4	75.2	72	109,793
July 17, 2025	75.6	72.6	72.6	75.6	72.4	34,501
July 16, 2025	72.97	75.4	75.4	75.4	72.97	47,363
July 15, 2025	74	75.4	75.4	75.4	73	10,577
July 14, 2025	75.8	74	74	75.8	72.2	22,036
July 11, 2025	72	74	74	74	72	95,707
July 10, 2025	73	72.2	72.2	75.6	72.2	4,533
July 09, 2025	73.1	76	76	76	73	17,635
July 08, 2025	75	74	74	75.8	72.2	92,756
July 07, 2025	75	73	73	75.8	72	14,316
July 04, 2025	72	75	75	76	72	71,620
July 03, 2025	72	71.6	71.6	74.8	70.3	123,047
July 02, 2025	73.8	71	71	73.8	70	53,186
July 01, 2025	78.4	71.4	71.4	78.4	68.8	143,038
June 30, 2025	76.54	78.4	78.4	78.4	73	41,563
June 27, 2025	76.2	74	74	77.34	74	62,090
June 26, 2025	81.6	76.2	76.2	81.6	76.2	116,196
June 25, 2025	82.6	81.6	81.6	82.6	80.4	37,668
June 24, 2025	83	82.6	82.6	83	78.88	69,751
June 23, 2025	84	80.8	80.8	84	78	346,059
June 20, 2025	84.68	82.2	82.2	85	80	88,859
June 19, 2025	83.81	85	85	85	83.8	20,432
June 18, 2025	89	85	85	89	83.8	166,387
June 17, 2025	88.5	89	89	89	87.4	48,858
June 16, 2025	88	89	89	89	88	112,845
June 13, 2025	87	89	89	89.6	85.2	71,594
June 12, 2025	91.18	89	89	91.18	87.09	100,585
June 11, 2025	92	89.2	89.2	92	88.2	107,958
June 10, 2025	94.01	91.6	91.6	95	89	208,938
June 09, 2025	90.7	93.6	93.6	94.8	89.2	91,105
June 06, 2025	89.2	92	92	95	89.2	149,288
June 05, 2025	86.2	92	92	93	86.2	162,194
June 04, 2025	91	90.4	90.4	91	87.8	105,264
June 03, 2025	86	90	90	90.6	86	218,092
June 02, 2025	86	88	88	90	84.2	155,570
May 30, 2025	86.2	88.4	88.4	90	86.2	49,318
May 29, 2025	89.4	89	89	89.8	85	165,242
May 28, 2025	77.9	86.6	86.6	87.4	77.9	378,926
May 27, 2025	79.8	79.2	79.2	80	75.4	51,352