Naked Wines plc (AIM:WINE)
London · Delayed Price · Currency is GBP · Price in GBX 87.20
+1.60 (1.87%)
Sep 4, 2025, 2:31 PM GMT+1
Naked Wines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 85.60 | 86.72 | 85.60 | 86.02 | 86.02 | 0.50% | 17,474 |
| Sep 3, 2025 | 84.98 | 88.60 | 84.87 | 85.60 | 85.60 | -0.47% | 45,559 |
| Sep 2, 2025 | 90.37 | 91.60 | 85.40 | 86.00 | 86.00 | -4.02% | 864,110 |
| Sep 1, 2025 | 89.60 | 93.00 | 89.59 | 89.60 | 89.60 | -1.54% | 576,072 |
| Aug 29, 2025 | 91.20 | 92.00 | 89.60 | 91.00 | 91.00 | - | 347,616 |
| Aug 28, 2025 | 91.20 | 93.20 | 88.20 | 91.00 | 91.00 | 2.25% | 292,384 |
| Aug 27, 2025 | 90.00 | 93.00 | 89.00 | 89.00 | 89.00 | -3.68% | 2,359,020 |
| Aug 26, 2025 | 88.00 | 92.40 | 84.80 | 92.40 | 92.40 | 3.82% | 669,809 |
| Aug 22, 2025 | 87.60 | 90.00 | 85.80 | 89.00 | 89.00 | 1.14% | 93,543 |
| Aug 21, 2025 | 87.00 | 88.00 | 85.00 | 88.00 | 88.00 | 4.76% | 170,086 |
| Aug 20, 2025 | 87.80 | 87.80 | 84.00 | 84.00 | 84.00 | -0.47% | 283,228 |
| Aug 19, 2025 | 84.00 | 88.00 | 82.70 | 84.40 | 84.40 | 2.18% | 565,086 |
| Aug 18, 2025 | 80.00 | 86.00 | 80.00 | 82.60 | 82.60 | 3.25% | 3,375,255 |
| Aug 15, 2025 | 80.80 | 80.80 | 78.33 | 80.00 | 80.00 | -0.50% | 53,532 |
| Aug 14, 2025 | 81.20 | 81.40 | 77.60 | 80.40 | 80.40 | -0.99% | 88,670 |
| Aug 13, 2025 | 81.80 | 81.90 | 77.00 | 81.20 | 81.20 | 0.50% | 271,300 |
| Aug 12, 2025 | 80.00 | 81.00 | 77.00 | 80.80 | 80.80 | 2.28% | 119,395 |
| Aug 11, 2025 | 76.00 | 80.00 | 76.00 | 79.00 | 79.00 | 4.77% | 161,205 |
| Aug 8, 2025 | 77.80 | 77.80 | 74.60 | 75.40 | 75.40 | -2.08% | 209,845 |
| Aug 7, 2025 | 78.80 | 80.00 | 74.20 | 77.00 | 77.00 | -2.53% | 240,554 |
| Aug 6, 2025 | 80.00 | 81.50 | 77.00 | 79.00 | 79.00 | 1.80% | 1,096,334 |
| Aug 5, 2025 | 78.00 | 82.60 | 77.00 | 77.60 | 77.60 | -0.51% | 476,515 |
| Aug 4, 2025 | 72.40 | 78.80 | 72.20 | 78.00 | 78.00 | 2.63% | 98,546 |
| Aug 1, 2025 | 77.00 | 77.00 | 72.60 | 76.00 | 76.00 | -1.30% | 22,046 |
| Jul 31, 2025 | 76.98 | 77.20 | 75.00 | 77.00 | 77.00 | 0.26% | 28,133 |
| Jul 30, 2025 | 77.00 | 77.00 | 73.20 | 76.80 | 76.80 | -1.03% | 19,995 |
| Jul 29, 2025 | 76.26 | 77.60 | 72.20 | 77.60 | 77.60 | 2.65% | 97,877 |
| Jul 28, 2025 | 76.40 | 78.00 | 74.20 | 75.60 | 75.60 | -1.05% | 73,830 |
| Jul 25, 2025 | 76.40 | 78.00 | 76.40 | 76.40 | 76.40 | -0.78% | 41,444 |
| Jul 24, 2025 | 76.00 | 77.89 | 74.40 | 77.00 | 77.00 | -1.28% | 74,339 |
| Jul 23, 2025 | 75.00 | 78.40 | 72.20 | 78.00 | 78.00 | 8.33% | 120,640 |
| Jul 22, 2025 | 73.00 | 74.40 | 72.00 | 72.00 | 72.00 | -5.26% | 58,986 |
| Jul 21, 2025 | 72.00 | 76.00 | 72.00 | 76.00 | 76.00 | 3.54% | 45,776 |
| Jul 18, 2025 | 73.00 | 75.20 | 72.00 | 73.40 | 73.40 | 1.10% | 109,793 |
| Jul 17, 2025 | 75.60 | 75.60 | 72.40 | 72.60 | 72.60 | -3.71% | 34,501 |
| Jul 16, 2025 | 72.97 | 75.40 | 72.97 | 75.40 | 75.40 | - | 47,363 |
| Jul 15, 2025 | 74.00 | 75.40 | 73.00 | 75.40 | 75.40 | 1.89% | 10,577 |
| Jul 14, 2025 | 75.80 | 75.80 | 72.20 | 74.00 | 74.00 | - | 22,036 |
| Jul 11, 2025 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2.49% | 95,707 |
| Jul 10, 2025 | 73.00 | 75.60 | 72.20 | 72.20 | 72.20 | -5.00% | 4,533 |
| Jul 9, 2025 | 73.10 | 76.00 | 73.00 | 76.00 | 76.00 | 2.70% | 17,635 |
| Jul 8, 2025 | 75.00 | 75.80 | 72.20 | 74.00 | 74.00 | 1.37% | 92,756 |
| Jul 7, 2025 | 75.00 | 75.80 | 72.00 | 73.00 | 73.00 | -2.67% | 14,316 |
| Jul 4, 2025 | 72.00 | 76.00 | 72.00 | 75.00 | 75.00 | 4.75% | 71,621 |
| Jul 3, 2025 | 72.00 | 74.80 | 70.30 | 71.60 | 71.60 | 0.85% | 123,047 |
| Jul 2, 2025 | 73.80 | 73.80 | 70.00 | 71.00 | 71.00 | -0.56% | 53,186 |
| Jul 1, 2025 | 78.40 | 78.40 | 68.80 | 71.40 | 71.40 | -8.93% | 143,038 |
| Jun 30, 2025 | 76.54 | 78.40 | 73.00 | 78.40 | 78.40 | 5.95% | 41,563 |
| Jun 27, 2025 | 76.20 | 77.34 | 74.00 | 74.00 | 74.00 | -2.89% | 62,090 |
| Jun 26, 2025 | 81.60 | 81.60 | 76.20 | 76.20 | 76.20 | -6.62% | 116,196 |