Virgin Wines UK PLC (AIM:VINO)
London · Delayed Price · Currency is GBP · Price in GBX 27.00
+0.50 (1.89%)
Aug 17, 2026, 9:57 AM GMT
Virgin Wines UK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 6,418 |
| Aug 13, 2026 | 26.70 | 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 | 27.25 | 28.00 | 26.00 | 27.00 | 27.00 | - | 4,461 |
| 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 | 29.00 | 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 |
| Jul 16, 2026 | 28.50 | 28.55 | 28.00 | 28.50 | 28.50 | - | 3,081 |
| Jul 15, 2026 | 28.50 | 28.10 | 28.00 | 28.50 | 28.50 | - | 30,696 |
| Jul 14, 2026 | 28.50 | 28.05 | 28.00 | 28.50 | 28.50 | - | 3,639 |
| Jul 13, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 842 |
| Jul 10, 2026 | 28.50 | 28.10 | 28.00 | 28.50 | 28.50 | - | 1,993 |
| Jul 9, 2026 | 28.50 | 28.00 | 28.00 | 28.50 | 28.50 | - | 1,750 |
| Jul 8, 2026 | 28.50 | 28.00 | 28.00 | 28.50 | 28.50 | - | 2,758 |
| Jul 7, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 11,490 |
| Jul 6, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 8,315 |
| Jul 3, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 1,858 |
| Jul 2, 2026 | 28.50 | 28.01 | 28.01 | 28.50 | 28.50 | - | 5,321 |
| Jul 1, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 22,919 |
| Jun 30, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 8,323 |
| Jun 29, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 10,302 |
| Jun 26, 2026 | 29.50 | 30.00 | 26.50 | 28.50 | 28.50 | -3.39% | 78,837 |
| Jun 25, 2026 | 29.00 | 29.10 | 29.00 | 29.50 | 29.50 | - | 13,818 |
| Jun 24, 2026 | 29.50 | 29.15 | 29.00 | 29.50 | 29.50 | - | 4,855 |
| Jun 23, 2026 | 29.00 | 30.00 | 28.20 | 29.50 | 29.50 | 1.72% | 369,626 |
| Jun 22, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 3,448 |
| Jun 19, 2026 | 29.50 | 30.00 | 29.00 | 29.00 | 29.00 | -1.69% | 35,794 |
| Jun 18, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 17,463 |
| Jun 17, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 31,945 |
| 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 |