Virgin Wines UK PLC (AIM:VINO)
London · Delayed Price · Currency is GBP · Price in GBX 25.40
-0.10 (-0.39%)
Oct 16, 2026, 4:00 PM GMT
Virgin Wines UK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 25.40 | 26.00 | 25.01 | 25.40 | 25.40 | -0.39% | 3,515 |
| 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 |
| Aug 27, 2026 | 27.00 | 27.00 | 25.00 | 25.50 | 25.50 | -5.56% | 148,188 |
| Aug 26, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 1,084 |
| Aug 25, 2026 | 27.00 | 28.00 | 26.10 | 27.00 | 27.00 | - | 25,159 |
| Aug 24, 2026 | 26.50 | 28.00 | 26.20 | 27.00 | 27.00 | 1.89% | 14,522 |
| Aug 21, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 9,719 |
| Aug 20, 2026 | 26.50 | 26.20 | 26.00 | 26.50 | 26.50 | - | 39,224 |
| Aug 19, 2026 | 26.50 | 27.00 | 27.00 | 26.50 | 26.50 | - | 1,410 |
| Aug 18, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | -1.85% | 23,255 |
| Aug 17, 2026 | 26.50 | 27.00 | 26.00 | 27.00 | 27.00 | 1.89% | 5,806 |
| Aug 14, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 6,418 |
| Aug 13, 2026 | 26.50 | 26.70 | 26.00 | 26.50 | 26.50 | - | 8,927 |
| Aug 12, 2026 | 26.50 | 26.00 | 26.00 | 26.50 | 26.50 | - | 19,230 |
| Aug 11, 2026 | 26.50 | 26.70 | 25.50 | 26.50 | 26.50 | - | 19,337 |
| Aug 10, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 16,223 |
| Aug 7, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 24,819 |