Virgin Wines UK PLC (AIM:VINO)
London · Delayed Price · Currency is GBP · Price in GBX 50.55
-1.45 (-2.79%)
Oct 10, 2025, 3:39 PM GMT+1
Virgin Wines UK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 51.00 | 51.88 | 50.55 | 51.00 | 51.00 | -1.92% | 22,770 |
| Oct 9, 2025 | 51.50 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 12,968 |
| Oct 8, 2025 | 49.50 | 51.90 | 49.00 | 51.00 | 51.00 | 3.03% | 673,242 |
| Oct 7, 2025 | 49.00 | 52.00 | 48.00 | 49.50 | 49.50 | 1.02% | 58,178 |
| Oct 6, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | -3.92% | 44,590 |
| Oct 3, 2025 | 48.50 | 51.00 | 47.00 | 51.00 | 51.00 | 5.15% | 31,467 |
| Oct 2, 2025 | 48.00 | 50.00 | 47.00 | 48.50 | 48.50 | 3.19% | 22,141 |
| Oct 1, 2025 | 48.00 | 48.90 | 47.00 | 47.00 | 47.00 | -2.08% | 17,936 |
| Sep 30, 2025 | 47.50 | 50.00 | 47.45 | 48.00 | 48.00 | 2.13% | 30,592 |
| Sep 29, 2025 | 49.40 | 50.00 | 47.00 | 47.00 | 47.00 | -3.09% | 87,857 |
| Sep 26, 2025 | 49.40 | 49.90 | 48.00 | 48.50 | 48.50 | -1.02% | 72,886 |
| Sep 25, 2025 | 50.00 | 52.00 | 48.02 | 49.00 | 49.00 | -5.77% | 53,983 |
| Sep 24, 2025 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 20,560 |
| Sep 23, 2025 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | -0.95% | 105,535 |
| Sep 22, 2025 | 52.50 | 52.80 | 52.00 | 52.50 | 52.50 | - | 27,576 |
| Sep 19, 2025 | 56.00 | 57.00 | 52.00 | 52.50 | 52.50 | -6.25% | 70,124 |
| Sep 18, 2025 | 56.00 | 56.70 | 55.00 | 56.00 | 56.00 | - | 9,005 |
| Sep 17, 2025 | 56.00 | 56.70 | 55.03 | 56.00 | 56.00 | -1.75% | 12,148 |
| Sep 16, 2025 | 56.00 | 57.00 | 55.10 | 57.00 | 57.00 | 1.79% | 28,795 |
| Sep 15, 2025 | 55.50 | 57.00 | 53.50 | 56.00 | 56.00 | 0.90% | 44,941 |
| Sep 12, 2025 | 55.50 | 55.50 | 55.02 | 55.50 | 55.50 | - | 7,390 |
| Sep 11, 2025 | 55.50 | 55.50 | 55.00 | 55.50 | 55.50 | - | 11,833 |
| Sep 10, 2025 | 55.50 | 55.70 | 55.50 | 55.50 | 55.50 | - | 13,702 |
| Sep 9, 2025 | 52.50 | 59.73 | 52.50 | 55.50 | 55.50 | 5.71% | 225,601 |
| Sep 8, 2025 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | - | 84,158 |
| Sep 5, 2025 | 53.50 | 54.00 | 52.00 | 52.50 | 52.50 | -3.67% | 52,812 |
| Sep 4, 2025 | 55.50 | 56.30 | 53.10 | 54.50 | 54.50 | -2.68% | 27,964 |
| Sep 3, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 140,971 |
| Sep 2, 2025 | 59.50 | 60.00 | 56.00 | 56.00 | 56.00 | -5.88% | 122,537 |
| Sep 1, 2025 | 62.95 | 63.00 | 58.60 | 59.50 | 59.50 | -4.80% | 94,796 |
| Aug 29, 2025 | 64.00 | 65.00 | 60.30 | 62.50 | 62.50 | -2.34% | 145,737 |
| 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 |