Naked Wines plc (AIM:WINE)
London · Delayed Price · Currency is GBP · Price in GBX 75.40
+0.40 (0.53%)
Oct 31, 2025, 4:35 PM GMT+1
Naked Wines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 77.00 | 77.00 | 74.60 | 75.40 | 75.40 | 0.53% | 52,142 |
| Oct 30, 2025 | 79.00 | 80.20 | 75.00 | 75.00 | 75.00 | -3.60% | 63,864 |
| Oct 29, 2025 | 81.00 | 81.00 | 77.80 | 77.80 | 77.80 | -3.95% | 58,983 |
| Oct 28, 2025 | 81.20 | 84.80 | 78.00 | 81.00 | 81.00 | - | 110,420 |
| Oct 27, 2025 | 82.80 | 84.00 | 80.00 | 81.00 | 81.00 | - | 207,852 |
| Oct 24, 2025 | 80.00 | 81.80 | 78.40 | 81.00 | 81.00 | 2.53% | 241,639 |
| Oct 23, 2025 | 79.00 | 80.00 | 76.74 | 79.00 | 79.00 | 1.02% | 197,342 |
| Oct 22, 2025 | 78.88 | 79.79 | 75.40 | 78.20 | 78.20 | -2.25% | 36,152 |
| Oct 21, 2025 | 72.64 | 81.60 | 72.64 | 80.00 | 80.00 | 11.11% | 219,259 |
| Oct 20, 2025 | 75.30 | 76.00 | 72.00 | 72.00 | 72.00 | -6.49% | 448,453 |
| Oct 17, 2025 | 73.00 | 77.00 | 73.00 | 77.00 | 77.00 | 3.22% | 102,838 |
| Oct 16, 2025 | 75.40 | 75.40 | 72.00 | 74.60 | 74.60 | 3.61% | 38,635 |
| Oct 15, 2025 | 71.00 | 74.40 | 71.00 | 72.00 | 72.00 | -0.83% | 55,763 |
| Oct 14, 2025 | 71.00 | 75.40 | 71.00 | 72.60 | 72.60 | -3.20% | 33,309 |
| Oct 13, 2025 | 69.69 | 75.40 | 67.01 | 75.00 | 75.00 | 7.14% | 515,579 |
| Oct 10, 2025 | 70.42 | 72.80 | 69.00 | 70.00 | 70.00 | -2.64% | 110,236 |
| Oct 9, 2025 | 71.00 | 74.00 | 70.00 | 71.90 | 71.90 | 0.98% | 121,802 |
| Oct 8, 2025 | 74.40 | 74.60 | 69.20 | 71.20 | 71.20 | 1.71% | 429,564 |
| Oct 7, 2025 | 76.20 | 79.80 | 70.00 | 70.00 | 70.00 | -9.33% | 348,737 |
| Oct 6, 2025 | 81.00 | 81.00 | 76.20 | 77.20 | 77.20 | -2.28% | 82,678 |
| Oct 3, 2025 | 75.00 | 80.60 | 75.00 | 79.00 | 79.00 | 5.61% | 140,066 |
| Oct 2, 2025 | 74.20 | 78.98 | 74.20 | 74.80 | 74.80 | -2.35% | 14,019 |
| Oct 1, 2025 | 78.80 | 78.80 | 74.60 | 76.60 | 76.60 | -0.52% | 52,392 |
| Sep 30, 2025 | 78.00 | 79.80 | 74.00 | 77.00 | 77.00 | 2.12% | 159,363 |
| Sep 29, 2025 | 81.20 | 81.20 | 74.80 | 75.40 | 75.40 | -6.91% | 133,870 |
| Sep 26, 2025 | 84.40 | 84.40 | 79.41 | 81.00 | 81.00 | -0.74% | 14,709 |
| Sep 25, 2025 | 81.30 | 84.40 | 80.21 | 81.60 | 81.60 | -1.45% | 24,364 |
| Sep 24, 2025 | 79.20 | 83.05 | 79.20 | 82.80 | 82.80 | 2.99% | 91,820 |
| Sep 23, 2025 | 81.80 | 81.80 | 79.40 | 80.40 | 80.40 | -0.74% | 100,774 |
| Sep 22, 2025 | 76.00 | 81.00 | 73.80 | 81.00 | 81.00 | 6.58% | 220,891 |
| Sep 19, 2025 | 68.80 | 77.60 | 68.40 | 76.00 | 76.00 | 7.95% | 385,647 |
| Sep 18, 2025 | 77.00 | 80.20 | 70.40 | 70.40 | 70.40 | -8.57% | 271,309 |
| Sep 17, 2025 | 81.80 | 81.80 | 77.00 | 77.00 | 77.00 | -2.28% | 39,496 |
| Sep 16, 2025 | 78.80 | 83.20 | 77.20 | 78.80 | 78.80 | -0.25% | 90,497 |
| Sep 15, 2025 | 79.00 | 81.78 | 78.60 | 79.00 | 79.00 | -1.25% | 150,295 |
| Sep 12, 2025 | 81.51 | 82.40 | 79.20 | 80.00 | 80.00 | 1.27% | 25,632 |
| Sep 11, 2025 | 81.40 | 83.10 | 79.00 | 79.00 | 79.00 | -5.95% | 61,626 |
| Sep 10, 2025 | 79.00 | 84.00 | 77.20 | 84.00 | 84.00 | 1.94% | 644,028 |
| Sep 9, 2025 | 85.21 | 89.00 | 78.28 | 82.40 | 82.40 | -2.14% | 707,202 |
| Sep 8, 2025 | 85.01 | 89.00 | 84.20 | 84.20 | 84.20 | -1.41% | 81,584 |
| Sep 5, 2025 | 85.00 | 87.80 | 84.20 | 85.40 | 85.40 | - | 80,582 |
| Sep 4, 2025 | 85.60 | 87.80 | 85.40 | 85.40 | 85.40 | -0.23% | 26,185 |
| 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 |