Virgin Wines UK PLC (AIM:VINO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 24.02
-1.48 (-5.80%)
Nov 6, 2026, 2:40 PM GMT
Virgin Wines UK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 25.50 | 26.00 | 24.02 | 24.02 | 24.02 | -5.80% | 6,626 |
| Nov 5, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 285,444 |
| Nov 4, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 677,614 |
| Nov 3, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 12,696 |
| Nov 2, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 9,806 |
| Oct 30, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 806 |
| Oct 29, 2026 | 25.50 | 25.05 | 25.00 | 25.50 | 25.50 | - | 3,304 |
| Oct 28, 2026 | 25.50 | 25.05 | 25.00 | 25.50 | 25.50 | - | 9,000 |
| Oct 27, 2026 | 25.50 | 25.15 | 25.00 | 25.50 | 25.50 | - | 11,350 |
| Oct 26, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 10,697 |
| Oct 23, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 25,812 |
| Oct 22, 2026 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | -1.92% | 7,018 |
| Oct 21, 2026 | 26.50 | 27.00 | 25.10 | 26.00 | 26.00 | 1.96% | 122,132 |
| Oct 20, 2026 | 25.50 | 25.50 | 24.60 | 25.50 | 25.50 | - | 46,728 |
| Oct 19, 2026 | 25.50 | 26.00 | 26.00 | 25.50 | 25.50 | - | 316 |
| Oct 16, 2026 | 25.40 | 26.00 | 25.01 | 25.50 | 25.50 | - | 2,515 |
| Oct 15, 2026 | 25.50 | 25.40 | 25.00 | 25.50 | 25.50 | - | 5,770 |
| Oct 14, 2026 | 25.00 | 26.00 | 25.00 | 25.50 | 25.50 | - | 4,674 |
| Oct 13, 2026 | 25.50 | 25.50 | 25.00 | 25.50 | 25.50 | - | 14,919 |
| Oct 12, 2026 | 25.01 | 25.90 | 25.01 | 25.50 | 25.50 | - | 487 |
| Oct 9, 2026 | 25.00 | 26.00 | 25.00 | 25.50 | 25.50 | - | 18,179 |
| Oct 8, 2026 | 25.00 | 26.00 | 25.00 | 25.50 | 25.50 | - | 127 |
| Oct 7, 2026 | 25.50 | 25.90 | 25.00 | 25.50 | 25.50 | - | 54 |
| Oct 6, 2026 | 25.50 | 26.00 | 25.90 | 25.50 | 25.50 | - | 538 |
| Oct 5, 2026 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | - | 292 |
| Oct 2, 2026 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | - | 2,550 |
| Oct 1, 2026 | 25.50 | 25.64 | 25.64 | 25.50 | 25.50 | - | 41 |
| Sep 30, 2026 | 25.64 | 26.00 | 25.00 | 25.50 | 25.50 | - | 733 |
| Sep 29, 2026 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 966 |
| Sep 28, 2026 | 25.00 | 25.00 | 25.00 | 25.50 | 25.50 | - | 31 |
| Sep 25, 2026 | 26.00 | 26.00 | 26.00 | 25.50 | 25.50 | - | 4 |
| Sep 24, 2026 | 25.00 | 26.00 | 25.00 | 25.50 | 25.50 | - | 3,925 |
| Sep 23, 2026 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | - | 1,990 |
| Sep 22, 2026 | 25.00 | 25.64 | 25.00 | 25.50 | 25.50 | - | 2,394 |
| Sep 21, 2026 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | - | 7,801 |
| Sep 18, 2026 | 25.00 | 25.00 | 25.00 | 25.50 | 25.50 | - | 804 |
| Sep 17, 2026 | 26.00 | 26.00 | 26.00 | 25.50 | 25.50 | - | 37 |
| Sep 16, 2026 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 4,278 |
| Sep 15, 2026 | 27.00 | 27.00 | 27.00 | 25.50 | 25.50 | - | 15 |
| Sep 14, 2026 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | - | 414 |
| Sep 11, 2026 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 25,609 |
| Sep 10, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 1,510 |
| Sep 9, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 730 |
| Sep 8, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 14,232 |
| Sep 7, 2026 | 25.64 | 26.00 | 25.64 | 25.50 | 25.50 | - | 273 |
| Sep 4, 2026 | 25.50 | 26.00 | 25.65 | 25.50 | 25.50 | - | 4,344 |
| Sep 3, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 1,805 |
| Sep 2, 2026 | 25.50 | 25.90 | 25.00 | 25.50 | 25.50 | - | 1,469 |
| Sep 1, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 3,045 |
| Aug 28, 2026 | 25.50 | 25.90 | 25.00 | 25.50 | 25.50 | - | 45,835 |