Virgin Wines UK PLC (AIM:VINO)
London · Delayed Price · Currency is GBP · Price in GBX 61.50
+2.00 (3.36%)
Dec 31, 2025, 12:26 PM GMT+1
Virgin Wines UK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 59.95 | 62.00 | 59.00 | 61.50 | 61.50 | 3.36% | 76,074 |
| Dec 30, 2025 | 59.25 | 60.00 | 58.50 | 59.50 | 59.50 | 0.42% | 110,729 |
| Dec 29, 2025 | 58.00 | 60.00 | 57.10 | 59.25 | 59.25 | 2.16% | 47,487 |
| Dec 24, 2025 | 58.00 | 59.00 | 57.10 | 58.00 | 58.00 | 0.43% | 57,155 |
| Dec 23, 2025 | 54.50 | 59.00 | 54.00 | 57.75 | 57.75 | 5.96% | 83,975 |
| Dec 22, 2025 | 53.75 | 55.00 | 53.75 | 54.50 | 54.50 | 1.40% | 62,696 |
| Dec 19, 2025 | 53.75 | 53.95 | 53.75 | 53.75 | 53.75 | - | 83,213 |
| Dec 18, 2025 | 53.75 | 53.75 | 53.50 | 53.75 | 53.75 | -0.46% | 8,041 |
| Dec 17, 2025 | 53.75 | 54.00 | 53.50 | 54.00 | 54.00 | 0.47% | 51,618 |
| Dec 16, 2025 | 53.50 | 54.00 | 53.10 | 53.75 | 53.75 | 0.47% | 26,344 |
| Dec 15, 2025 | 53.50 | 53.60 | 53.50 | 53.50 | 53.50 | - | 32,479 |
| Dec 12, 2025 | 53.50 | 53.60 | 53.05 | 53.50 | 53.50 | - | 753 |
| Dec 11, 2025 | 53.50 | 53.65 | 53.00 | 53.50 | 53.50 | - | 20,347 |
| Dec 10, 2025 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 59,489 |
| Dec 9, 2025 | 52.75 | 54.00 | 52.50 | 53.50 | 53.50 | 1.90% | 28,418 |
| Dec 8, 2025 | 52.50 | 52.95 | 52.00 | 52.50 | 52.50 | - | 27,210 |
| Dec 5, 2025 | 52.50 | 53.00 | 50.00 | 52.50 | 52.50 | 0.96% | 97,338 |
| Dec 4, 2025 | 49.50 | 52.75 | 49.40 | 52.00 | 52.00 | 5.05% | 134,838 |
| Dec 3, 2025 | 49.50 | 49.10 | 49.00 | 49.50 | 49.50 | - | 6,000 |
| Dec 2, 2025 | 49.50 | 49.50 | 49.00 | 49.50 | 49.50 | - | 18,055 |
| Dec 1, 2025 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 106,670 |
| Nov 28, 2025 | 49.50 | 49.50 | 49.00 | 49.50 | 49.50 | - | 254,070 |
| Nov 27, 2025 | 49.50 | 49.50 | 49.10 | 49.50 | 49.50 | - | 11,333 |
| Nov 26, 2025 | 49.00 | 50.00 | 48.50 | 49.50 | 49.50 | 1.02% | 19,173 |
| Nov 25, 2025 | 49.00 | 49.50 | 48.50 | 49.00 | 49.00 | - | 86,031 |
| Nov 24, 2025 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | - | 710 |
| Nov 21, 2025 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 75,463 |
| Nov 20, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 44,165 |
| Nov 19, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 82,733 |
| Nov 18, 2025 | 49.00 | 48.40 | 47.48 | 49.00 | 49.00 | - | 73,918 |
| Nov 17, 2025 | 49.00 | 49.80 | 48.25 | 49.00 | 49.00 | 1.03% | 47,468 |
| Nov 14, 2025 | 47.50 | 49.00 | 47.00 | 48.50 | 48.50 | 2.11% | 110,335 |
| Nov 13, 2025 | 47.50 | 47.50 | 47.00 | 47.50 | 47.50 | 3.26% | 61,307 |
| Nov 12, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -1.08% | 145,090 |
| Nov 11, 2025 | 46.50 | 46.60 | 46.00 | 46.50 | 46.50 | - | 4,917 |
| Nov 10, 2025 | 47.00 | 48.00 | 45.20 | 46.50 | 46.50 | -1.06% | 34,405 |
| Nov 7, 2025 | 47.00 | 48.00 | 45.00 | 47.00 | 47.00 | - | 33,103 |
| Nov 6, 2025 | 50.00 | 50.00 | 46.17 | 47.00 | 47.00 | -6.00% | 64,106 |
| Nov 5, 2025 | 49.00 | 52.00 | 48.00 | 50.00 | 50.00 | 2.04% | 5,766 |
| Nov 4, 2025 | 49.00 | 49.80 | 47.00 | 49.00 | 49.00 | - | 9,073 |
| Nov 3, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 615 |
| Oct 31, 2025 | 49.00 | 49.90 | 48.00 | 49.00 | 49.00 | - | 8,967 |
| Oct 30, 2025 | 51.00 | 52.00 | 48.00 | 49.00 | 49.00 | -3.92% | 38,317 |
| Oct 29, 2025 | 51.00 | 51.70 | 50.00 | 51.00 | 51.00 | - | 2,975 |
| Oct 28, 2025 | 51.50 | 52.00 | 50.00 | 51.00 | 51.00 | -0.97% | 8,442 |
| Oct 27, 2025 | 51.50 | 52.80 | 50.00 | 51.50 | 51.50 | - | 12,779 |
| Oct 24, 2025 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | - | 2,268 |
| Oct 23, 2025 | 51.50 | 52.85 | 50.60 | 51.50 | 51.50 | - | 2,383 |
| Oct 22, 2025 | 50.00 | 53.00 | 49.15 | 51.50 | 51.50 | 5.53% | 29,667 |
| Oct 21, 2025 | 49.50 | 50.00 | 48.80 | 48.80 | 48.80 | -1.41% | 203,236 |