Virgin Wines UK PLC (AIM:VINO)
London · Delayed Price · Currency is GBP · Price in GBX 25.65
+0.15 (0.58%)
Sep 4, 2026, 11:35 AM GMT
Virgin Wines UK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |