Virgin Wines UK PLC (AIM:VINO)
London · Delayed Price · Currency is GBP · Price in GBX 26.00
+0.50 (1.96%)
Sep 25, 2026, 8:23 AM GMT
Virgin Wines UK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 26.50 | 27.00 | 26.03 | 26.50 | 26.50 | - | 2,575 |
| Aug 5, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 15,409 |
| Aug 4, 2026 | 27.00 | 28.00 | 26.00 | 26.50 | 26.50 | -1.85% | 235,239 |
| Aug 3, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 4,462 |
| Jul 31, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 21,013 |
| Jul 30, 2026 | 27.50 | 28.00 | 26.20 | 27.00 | 27.00 | -1.82% | 7,990 |
| Jul 29, 2026 | 28.00 | 28.00 | 27.00 | 27.50 | 27.50 | -1.79% | 29,952 |
| Jul 28, 2026 | 28.00 | 29.00 | 27.50 | 28.00 | 28.00 | - | 837 |
| Jul 27, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 1,127 |
| Jul 24, 2026 | 28.00 | 28.10 | 27.00 | 28.00 | 28.00 | - | 3,615 |
| Jul 23, 2026 | 28.00 | 29.00 | 27.30 | 28.00 | 28.00 | - | 108 |
| Jul 22, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 8,754 |
| Jul 21, 2026 | 28.50 | 29.00 | 27.10 | 28.00 | 28.00 | -1.75% | 27,084 |
| Jul 20, 2026 | 28.50 | 28.00 | 28.00 | 28.50 | 28.50 | - | 21,000 |
| Jul 17, 2026 | 28.50 | 28.00 | 28.00 | 28.50 | 28.50 | - | 18,118 |