Virgin Wines UK PLC (AIM:VINO)
London · Delayed Price · Currency is GBP · Price in GBX 58.62
-0.38 (-0.64%)
Mar 6, 2026, 10:52 AM GMT
Virgin Wines UK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 59.50 | 59.80 | 58.61 | 59.00 | 59.00 | -0.84% | 105,750 |
| Mar 4, 2026 | 59.50 | 59.15 | 59.00 | 59.50 | 59.50 | - | 3,818 |
| Mar 3, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 18,288 |
| Mar 2, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 43,485 |
| Feb 27, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 1,307 |
| Feb 26, 2026 | 59.50 | 59.95 | 59.00 | 59.50 | 59.50 | - | 1,797 |
| Feb 25, 2026 | 59.50 | 59.30 | 59.00 | 59.50 | 59.50 | - | 23,949 |
| Feb 24, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 2,170 |
| Feb 23, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 1,210 |
| Feb 20, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 12,043 |
| Feb 19, 2026 | 59.50 | 59.70 | 59.70 | 59.50 | 59.50 | - | 30 |
| Feb 18, 2026 | 59.11 | 60.00 | 59.00 | 59.50 | 59.50 | - | 591 |
| Feb 17, 2026 | 60.00 | 60.45 | 59.00 | 59.50 | 59.50 | -0.83% | 41,288 |
| Feb 16, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 19,119 |
| Feb 13, 2026 | 60.50 | 61.00 | 59.00 | 60.00 | 60.00 | -0.83% | 20,183 |
| Feb 12, 2026 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | - | 33,401 |
| Feb 11, 2026 | 60.50 | 60.83 | 60.83 | 60.50 | 60.50 | - | 1 |
| Feb 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Feb 9, 2026 | 60.90 | 61.00 | 59.00 | 60.50 | 60.50 | 0.83% | 11,007 |
| Feb 6, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 1,717 |
| Feb 5, 2026 | 59.60 | 61.00 | 59.00 | 60.00 | 60.00 | -0.83% | 3,333 |
| Feb 4, 2026 | 61.00 | 62.80 | 59.00 | 60.50 | 60.50 | -0.82% | 31,496 |
| Feb 3, 2026 | 61.00 | 62.80 | 59.44 | 61.00 | 61.00 | -3.17% | 3,757 |
| Feb 2, 2026 | 61.00 | 63.00 | 59.00 | 63.00 | 63.00 | 2.44% | 30,747 |
| Jan 30, 2026 | 61.50 | 63.00 | 59.55 | 61.50 | 61.50 | - | 2,308 |
| Jan 29, 2026 | 61.50 | 64.00 | 59.00 | 61.50 | 61.50 | - | 5,062 |
| Jan 28, 2026 | 61.50 | 64.00 | 59.55 | 61.50 | 61.50 | - | 2,907 |
| Jan 27, 2026 | 61.50 | 64.00 | 59.00 | 61.50 | 61.50 | 0.82% | 9,896 |
| Jan 26, 2026 | 61.00 | 62.40 | 59.40 | 61.00 | 61.00 | - | 31,837 |
| Jan 23, 2026 | 61.00 | 63.00 | 59.00 | 61.00 | 61.00 | - | 33,337 |
| Jan 22, 2026 | 60.50 | 62.40 | 59.00 | 61.00 | 61.00 | - | 35,165 |
| Jan 21, 2026 | 61.50 | 63.00 | 60.00 | 61.00 | 61.00 | -0.81% | 28,668 |
| Jan 20, 2026 | 61.50 | 63.00 | 60.00 | 61.50 | 61.50 | - | 1,896 |
| Jan 19, 2026 | 61.50 | 63.00 | 60.00 | 61.50 | 61.50 | - | 54,506 |
| Jan 16, 2026 | 61.50 | 61.70 | 60.33 | 61.50 | 61.50 | - | 616 |
| Jan 15, 2026 | 61.50 | 61.70 | 61.50 | 61.50 | 61.50 | - | 939 |
| Jan 14, 2026 | 61.50 | 63.00 | 60.00 | 61.50 | 61.50 | - | 5,047 |
| Jan 13, 2026 | 61.50 | 61.70 | 60.00 | 61.50 | 61.50 | - | 58,116 |
| Jan 12, 2026 | 61.50 | 63.00 | 60.00 | 61.50 | 61.50 | - | 31,692 |
| Jan 9, 2026 | 61.50 | 62.85 | 60.00 | 61.50 | 61.50 | - | 15,809 |
| Jan 8, 2026 | 61.50 | 61.80 | 60.33 | 61.50 | 61.50 | - | 9,711 |
| Jan 7, 2026 | 61.50 | 61.20 | 60.00 | 61.50 | 61.50 | 2.50% | 13,044 |
| Jan 6, 2026 | 63.50 | 64.00 | 59.80 | 60.00 | 60.00 | -5.51% | 121,504 |
| Jan 5, 2026 | 63.50 | 63.97 | 63.35 | 63.50 | 63.50 | 0.79% | 50,982 |
| Jan 2, 2026 | 62.00 | 63.98 | 61.50 | 63.00 | 63.00 | 2.44% | 135,325 |
| 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 |