Naked Wines plc (AIM:WINE)
London · Delayed Price · Currency is GBP · Price in GBX 73.40
+0.40 (0.55%)
At close: Mar 26, 2026
Naked Wines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 74.80 | 74.80 | 71.00 | 73.00 | 73.00 | 3.69% | 16,155 |
| Mar 24, 2026 | 68.20 | 71.00 | 67.44 | 70.40 | 70.40 | 5.39% | 93,424 |
| Mar 23, 2026 | 66.00 | 68.00 | 62.60 | 66.80 | 66.80 | 1.21% | 42,854 |
| Mar 20, 2026 | 64.80 | 66.00 | 62.60 | 66.00 | 66.00 | 4.76% | 107,977 |
| Mar 19, 2026 | 63.20 | 65.00 | 62.00 | 63.00 | 63.00 | 0.32% | 155,576 |
| Mar 18, 2026 | 68.20 | 71.00 | 61.80 | 62.80 | 62.80 | -7.65% | 248,142 |
| Mar 17, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 17,144 |
| Mar 16, 2026 | 72.20 | 72.80 | 68.00 | 68.00 | 68.00 | - | 5,777 |
| Mar 13, 2026 | 70.00 | 72.80 | 68.00 | 68.00 | 68.00 | -2.86% | 21,398 |
| Mar 12, 2026 | 73.00 | 73.60 | 70.00 | 70.00 | 70.00 | -3.58% | 368,778 |
| Mar 11, 2026 | 72.60 | 73.80 | 69.60 | 72.60 | 72.60 | -0.55% | 4,968 |
| Mar 10, 2026 | 72.60 | 73.80 | 71.00 | 73.00 | 73.00 | 1.39% | 7,969 |
| Mar 9, 2026 | 73.20 | 77.00 | 70.22 | 72.00 | 72.00 | -2.70% | 100,426 |
| Mar 6, 2026 | 74.00 | 76.80 | 73.20 | 74.00 | 74.00 | 0.82% | 24,765 |
| Mar 5, 2026 | 75.00 | 76.40 | 73.20 | 73.40 | 73.40 | - | 5,429 |
| Mar 4, 2026 | 75.00 | 75.78 | 73.20 | 73.40 | 73.40 | -0.81% | 280,927 |
| Mar 3, 2026 | 74.40 | 75.00 | 72.00 | 74.00 | 74.00 | -0.54% | 620,532 |
| Mar 2, 2026 | 73.00 | 74.40 | 73.00 | 74.40 | 74.40 | 0.54% | 54,764 |
| Feb 27, 2026 | 73.00 | 76.50 | 73.00 | 74.00 | 74.00 | -1.33% | 22,326 |
| Feb 26, 2026 | 73.00 | 77.20 | 73.00 | 75.00 | 75.00 | - | 136,630 |
| Feb 25, 2026 | 73.40 | 76.60 | 73.00 | 75.00 | 75.00 | 0.81% | 277,219 |
| Feb 24, 2026 | 74.20 | 76.05 | 73.00 | 74.40 | 74.40 | 0.27% | 204,781 |
| Feb 23, 2026 | 76.80 | 76.80 | 73.40 | 74.20 | 74.20 | - | 55,147 |
| Feb 20, 2026 | 73.20 | 75.80 | 73.20 | 74.20 | 74.20 | -3.89% | 109,908 |
| Feb 19, 2026 | 74.20 | 77.20 | 74.20 | 77.20 | 77.20 | 4.32% | 97,307 |
| Feb 18, 2026 | 74.00 | 77.00 | 74.00 | 74.00 | 74.00 | 1.09% | 58,325 |
| Feb 17, 2026 | 75.00 | 76.99 | 73.20 | 73.20 | 73.20 | -1.88% | 39,773 |
| Feb 16, 2026 | 73.20 | 76.00 | 73.20 | 74.60 | 74.60 | - | 133,470 |
| Feb 13, 2026 | 73.60 | 76.01 | 73.60 | 74.60 | 74.60 | 1.91% | 206,591 |
| Feb 12, 2026 | 73.60 | 75.80 | 73.20 | 73.20 | 73.20 | - | 562 |
| Feb 11, 2026 | 74.00 | 76.00 | 73.20 | 73.20 | 73.20 | -2.40% | 67,026 |
| Feb 10, 2026 | 73.20 | 75.40 | 73.20 | 75.00 | 75.00 | 2.18% | 175,155 |
| Feb 9, 2026 | 75.00 | 76.00 | 73.20 | 73.40 | 73.40 | -2.13% | 151,389 |
| Feb 6, 2026 | 77.00 | 77.00 | 73.80 | 75.00 | 75.00 | -2.60% | 62,055 |
| Feb 5, 2026 | 75.00 | 77.00 | 72.60 | 77.00 | 77.00 | 3.77% | 103,737 |
| Feb 4, 2026 | 73.00 | 75.24 | 73.00 | 74.20 | 74.20 | 1.09% | 202,378 |
| Feb 3, 2026 | 72.40 | 73.40 | 71.20 | 73.40 | 73.40 | 0.82% | 138,013 |
| Feb 2, 2026 | 72.80 | 73.80 | 71.18 | 72.80 | 72.80 | 2.54% | 12,524 |
| Jan 30, 2026 | 71.00 | 73.80 | 71.00 | 71.00 | 71.00 | -0.56% | 17,124 |
| Jan 29, 2026 | 73.20 | 75.00 | 71.40 | 71.40 | 71.40 | - | 230,021 |
| Jan 28, 2026 | 72.00 | 74.24 | 71.40 | 71.40 | 71.40 | -3.25% | 45,940 |
| Jan 27, 2026 | 75.00 | 75.20 | 72.18 | 73.80 | 73.80 | -1.60% | 75,935 |
| Jan 26, 2026 | 74.20 | 75.20 | 71.71 | 75.00 | 75.00 | 0.54% | 367,727 |
| Jan 23, 2026 | 75.20 | 75.20 | 74.01 | 74.60 | 74.60 | -0.53% | 69,849 |
| Jan 22, 2026 | 73.40 | 76.60 | 73.40 | 75.00 | 75.00 | 0.54% | 158,047 |
| Jan 21, 2026 | 70.00 | 74.60 | 70.00 | 74.60 | 74.60 | 3.04% | 61,083 |
| Jan 20, 2026 | 70.00 | 72.80 | 69.61 | 72.40 | 72.40 | 3.72% | 81,276 |
| Jan 19, 2026 | 75.00 | 76.40 | 69.60 | 69.80 | 69.80 | -6.93% | 257,159 |
| Jan 16, 2026 | 75.20 | 76.80 | 75.00 | 75.00 | 75.00 | -0.79% | 74,814 |
| Jan 15, 2026 | 75.20 | 78.80 | 75.00 | 75.60 | 75.60 | 0.27% | 122,379 |