Virgin Wines UK PLC (AIM:VINO)
London · Delayed Price · Currency is GBP · Price in GBX 62.50
-1.50 (-2.34%)
Aug 29, 2025, 4:36 PM GMT+1
Virgin Wines UK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 64.00 | 64.00 | 62.00 | 62.50 | 62.50 | -2.34% | 91,631 |
| Aug 28, 2025 | 65.01 | 66.00 | 63.00 | 64.00 | 64.00 | -2.29% | 94,687 |
| Aug 27, 2025 | 66.20 | 68.50 | 65.00 | 65.50 | 65.50 | -1.50% | 91,824 |
| Aug 26, 2025 | 71.15 | 72.00 | 65.00 | 66.50 | 66.50 | -6.99% | 127,967 |
| Aug 22, 2025 | 72.50 | 72.50 | 71.00 | 71.50 | 71.50 | -0.69% | 1,723 |
| Aug 21, 2025 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | -0.69% | 38,259 |
| Aug 20, 2025 | 72.00 | 75.00 | 71.25 | 72.50 | 72.50 | -2.03% | 47,761 |
| Aug 19, 2025 | 74.00 | 75.00 | 72.30 | 74.00 | 74.00 | -0.67% | 41,042 |
| Aug 18, 2025 | 74.95 | 74.95 | 74.00 | 74.50 | 74.50 | - | 89,863 |
| Aug 15, 2025 | 74.30 | 75.00 | 74.00 | 74.50 | 74.50 | - | 70,259 |
| Aug 14, 2025 | 80.50 | 80.50 | 74.00 | 74.50 | 74.50 | -5.70% | 388,913 |
| Aug 13, 2025 | 79.52 | 80.00 | 78.00 | 79.00 | 79.00 | - | 183,178 |
| Aug 12, 2025 | 70.00 | 79.90 | 70.00 | 79.00 | 79.00 | 11.27% | 202,721 |
| Aug 11, 2025 | 67.85 | 72.80 | 66.00 | 71.00 | 71.00 | 6.77% | 176,061 |
| Aug 8, 2025 | 67.75 | 68.50 | 64.65 | 66.50 | 66.50 | 1.53% | 53,408 |
| Aug 7, 2025 | 65.30 | 66.00 | 63.00 | 65.50 | 65.50 | 1.55% | 151,220 |
| Aug 6, 2025 | 64.58 | 66.00 | 63.00 | 64.50 | 64.50 | 0.78% | 24,690 |
| Aug 5, 2025 | 63.45 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 150,933 |
| Aug 4, 2025 | 67.50 | 68.00 | 64.00 | 65.00 | 65.00 | -3.70% | 55,457 |
| Aug 1, 2025 | 63.80 | 68.00 | 60.00 | 67.50 | 67.50 | 8.87% | 144,387 |
| Jul 31, 2025 | 62.75 | 64.00 | 60.00 | 62.00 | 62.00 | 5.98% | 52,445 |
| Jul 30, 2025 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | - | 10,576 |
| Jul 29, 2025 | 58.60 | 59.60 | 57.10 | 58.50 | 58.50 | -0.85% | 50,174 |
| Jul 28, 2025 | 59.75 | 60.80 | 57.00 | 59.00 | 59.00 | - | 10,601 |
| Jul 25, 2025 | 59.75 | 59.75 | 57.40 | 59.00 | 59.00 | - | 546 |
| Jul 24, 2025 | 59.80 | 59.80 | 57.20 | 59.00 | 59.00 | -3.28% | 5,020 |
| Jul 23, 2025 | 60.40 | 61.00 | 58.00 | 61.00 | 61.00 | -1.61% | 27,331 |
| Jul 22, 2025 | 60.75 | 62.00 | 59.25 | 62.00 | 62.00 | 2.48% | 25,162 |
| Jul 21, 2025 | 60.05 | 61.00 | 60.00 | 60.50 | 60.50 | - | 23,466 |
| Jul 18, 2025 | 60.10 | 62.00 | 60.00 | 60.50 | 60.50 | - | 62,768 |
| Jul 17, 2025 | 62.00 | 62.00 | 60.00 | 60.50 | 60.50 | -2.42% | 67,457 |
| Jul 16, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | -5.34% | 47,447 |
| Jul 15, 2025 | 64.00 | 65.50 | 61.00 | 65.50 | 65.50 | 4.80% | 71,556 |
| Jul 14, 2025 | 64.70 | 64.80 | 61.00 | 62.50 | 62.50 | -2.34% | 6,808 |
| Jul 11, 2025 | 62.60 | 64.80 | 62.60 | 64.00 | 64.00 | 1.59% | 69,578 |
| Jul 10, 2025 | 64.80 | 66.73 | 63.00 | 63.00 | 63.00 | - | 9,339 |
| Jul 9, 2025 | 64.00 | 66.00 | 61.00 | 63.00 | 63.00 | 0.80% | 44,436 |
| Jul 8, 2025 | 61.77 | 65.00 | 61.77 | 62.50 | 62.50 | -3.85% | 45,920 |
| Jul 7, 2025 | 62.00 | 65.00 | 60.00 | 65.00 | 65.00 | 3.17% | 25,129 |
| Jul 4, 2025 | 62.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3.28% | 58,009 |
| Jul 3, 2025 | 59.00 | 62.00 | 59.00 | 61.00 | 61.00 | 0.83% | 69,614 |
| Jul 2, 2025 | 60.85 | 62.00 | 59.00 | 60.50 | 60.50 | 1.68% | 21,245 |
| Jul 1, 2025 | 58.50 | 61.00 | 55.00 | 59.50 | 59.50 | 4.39% | 60,580 |
| Jun 30, 2025 | 61.00 | 61.00 | 55.20 | 57.00 | 57.00 | - | 56,996 |
| Jun 27, 2025 | 55.72 | 58.60 | 55.20 | 57.00 | 57.00 | - | 40,076 |
| Jun 26, 2025 | 58.70 | 58.70 | 55.20 | 57.00 | 57.00 | - | 2,389 |
| Jun 25, 2025 | 57.50 | 59.00 | 55.00 | 57.00 | 57.00 | -1.72% | 29,213 |
| Jun 24, 2025 | 57.10 | 59.00 | 56.10 | 58.00 | 58.00 | - | 41,394 |
| Jun 23, 2025 | 60.00 | 62.00 | 56.50 | 58.00 | 58.00 | -4.92% | 114,281 |
| Jun 20, 2025 | 61.00 | 61.40 | 60.00 | 61.00 | 61.00 | -1.61% | 13,737 |