Virgin Wines UK PLC (AIM:VINO)
London · Delayed Price · Currency is GBP · Price in GBX 38.00
+0.50 (1.33%)
May 28, 2026, 3:41 PM GMT
Virgin Wines UK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 38.00 | 38.50 | 37.00 | 37.50 | 37.50 | -1.32% | 20,237 |
| May 26, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 5,498 |
| May 22, 2026 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 11,562 |
| May 21, 2026 | 39.00 | 38.02 | 38.02 | 39.00 | 39.00 | - | 301 |
| May 20, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 300 |
| May 19, 2026 | 39.50 | 40.00 | 38.00 | 39.00 | 39.00 | -1.27% | 6,028 |
| May 18, 2026 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | - | 15,950 |
| May 15, 2026 | 39.50 | 39.60 | 39.00 | 39.50 | 39.50 | - | 118 |
| May 14, 2026 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | - | 1,912 |
| May 13, 2026 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | - | 1,287 |
| May 12, 2026 | 40.50 | 41.00 | 39.04 | 39.50 | 39.50 | -2.47% | 21,581 |
| May 11, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 40,093 |
| May 8, 2026 | 40.50 | 40.00 | 40.00 | 40.50 | 40.50 | - | 20,867 |
| May 7, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 10,018 |
| May 6, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 24,656 |
| May 5, 2026 | 40.50 | 40.95 | 40.01 | 40.50 | 40.50 | - | 582 |
| May 1, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 538 |
| Apr 30, 2026 | 40.50 | 40.01 | 40.01 | 40.50 | 40.50 | - | 318 |
| Apr 29, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 16,313 |
| Apr 28, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 1,740 |
| Apr 27, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 14,357 |
| Apr 24, 2026 | 42.50 | 43.00 | 40.00 | 40.50 | 40.50 | -4.71% | 6,099 |
| Apr 23, 2026 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | - | 10,587 |
| Apr 22, 2026 | 45.50 | 46.00 | 39.00 | 42.50 | 42.50 | -6.59% | 443,592 |
| Apr 21, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 22,574 |
| Apr 20, 2026 | 46.50 | 47.00 | 45.00 | 45.50 | 45.50 | -2.15% | 20,249 |
| Apr 17, 2026 | 47.00 | 47.99 | 45.00 | 46.50 | 46.50 | -3.13% | 55,673 |
| Apr 16, 2026 | 47.50 | 49.00 | 46.00 | 48.00 | 48.00 | 1.05% | 29,135 |
| Apr 15, 2026 | 47.50 | 49.00 | 47.50 | 47.50 | 47.50 | - | 4,212 |
| Apr 14, 2026 | 49.50 | 50.00 | 45.00 | 47.50 | 47.50 | -4.04% | 100,530 |
| Apr 13, 2026 | 49.50 | 51.00 | 48.00 | 49.50 | 49.50 | - | 18,408 |
| Apr 10, 2026 | 49.50 | 51.00 | 48.00 | 49.50 | 49.50 | - | 6,797 |
| Apr 9, 2026 | 49.50 | 50.00 | 50.00 | 49.50 | 49.50 | - | 318 |
| Apr 8, 2026 | 49.50 | 51.00 | 48.00 | 49.50 | 49.50 | - | 3,370 |
| Apr 7, 2026 | 49.50 | 51.00 | 48.00 | 49.50 | 49.50 | - | 5,562 |
| Apr 2, 2026 | 49.50 | 50.67 | 48.00 | 49.50 | 49.50 | - | 9,226 |
| Apr 1, 2026 | 49.00 | 51.00 | 48.00 | 49.50 | 49.50 | 1.02% | 16,564 |
| Mar 31, 2026 | 49.00 | 50.00 | 48.05 | 49.00 | 49.00 | - | 7,210 |
| Mar 30, 2026 | 51.50 | 52.00 | 48.00 | 49.00 | 49.00 | -4.85% | 59,645 |
| Mar 27, 2026 | 52.50 | 53.00 | 52.00 | 51.50 | 51.50 | -1.90% | 3,303 |
| Mar 26, 2026 | 52.50 | 52.60 | 52.60 | 52.50 | 52.50 | - | 8,547 |
| 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 |