Virgin Wines UK PLC (AIM:VINO)
London · Delayed Price · Currency is GBP · Price in GBX 48.00
+0.50 (1.05%)
Apr 16, 2026, 4:35 PM GMT
Virgin Wines UK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 48.00 | 50.00 | 48.00 | 47.50 | 47.50 | -4.04% | 9,001 |
| 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 |
| 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 |