Virgin Wines UK PLC (AIM:VINO)
London · Delayed Price · Currency is GBP · Price in GBX 29.00
-0.50 (-1.69%)
Jun 17, 2026, 4:27 PM GMT
Virgin Wines UK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 29.50 | 29.35 | 29.00 | 29.50 | 29.50 | - | 52,953 |
| Jun 15, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | 1.72% | 69,169 |
| Jun 12, 2026 | 23.50 | 31.00 | 24.00 | 29.00 | 29.00 | -13.43% | 184,132 |
| Jun 11, 2026 | 32.50 | 34.80 | 32.50 | 33.50 | 33.50 | 3.08% | 694,270 |
| Jun 10, 2026 | 35.50 | 36.00 | 32.45 | 32.50 | 32.50 | -8.45% | 286,291 |
| Jun 9, 2026 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | - | 26,965 |
| Jun 8, 2026 | 36.50 | 36.00 | 35.00 | 35.50 | 35.50 | -2.74% | 67,313 |
| Jun 5, 2026 | 36.50 | 36.45 | 36.45 | 36.50 | 36.50 | - | 4,542 |
| Jun 4, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Jun 3, 2026 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 4,333 |
| Jun 2, 2026 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 2,581 |
| Jun 1, 2026 | 37.50 | 37.00 | 36.00 | 36.50 | 36.50 | -2.67% | 28,935 |
| May 29, 2026 | 37.01 | 38.00 | 36.92 | 37.50 | 37.50 | - | 8,948 |
| May 28, 2026 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 589 |
| 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 |