Virgin Wines UK PLC (AIM:VINO)
London · Delayed Price · Currency is GBP · Price in GBX 52.60
+0.10 (0.19%)
Mar 26, 2026, 4:12 PM GMT
Virgin Wines UK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | - | - | 4,900 |
| Mar 25, 2026 | 52.50 | 52.89 | 52.00 | 52.50 | 52.50 | - | 601 |
| Mar 24, 2026 | 54.00 | 54.00 | 51.00 | 52.50 | 52.50 | -3.67% | 101,244 |
| Mar 23, 2026 | 56.00 | 57.00 | 55.00 | 54.50 | 54.50 | -2.68% | 26,890 |
| Mar 20, 2026 | 56.00 | 55.10 | 55.00 | 56.00 | 56.00 | - | 2,830 |
| Mar 19, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 13,766 |
| Mar 18, 2026 | 56.00 | 56.68 | 55.02 | 56.00 | 56.00 | - | 6,674 |
| Mar 17, 2026 | 56.50 | 58.00 | 55.03 | 56.00 | 56.00 | -0.88% | 50,209 |
| Mar 16, 2026 | 56.50 | 57.00 | 56.00 | 56.50 | 56.50 | - | 2,454 |
| Mar 13, 2026 | 56.50 | 57.00 | 56.00 | 56.50 | 56.50 | - | 9,172 |
| Mar 12, 2026 | 56.50 | 56.00 | 56.00 | 56.50 | 56.50 | - | 44,787 |
| Mar 11, 2026 | 57.00 | 57.00 | 55.50 | 56.50 | 56.50 | - | 15,147 |
| Mar 10, 2026 | 56.50 | 56.40 | 56.00 | 56.50 | 56.50 | - | 23,755 |
| Mar 9, 2026 | 57.75 | 58.00 | 55.10 | 56.50 | 56.50 | -2.16% | 63,454 |
| Mar 6, 2026 | 59.00 | 59.50 | 58.00 | 57.75 | 57.75 | -2.12% | 87,060 |
| 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 |