Naked Wines plc (AIM:WINE)
London · Delayed Price · Currency is GBP · Price in GBX 74.00
-0.60 (-0.80%)
May 28, 2026, 4:35 PM GMT
Naked Wines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 74.00 | 74.79 | 74.00 | 74.79 | - | 0.25% | 1,030 |
| May 27, 2026 | 74.00 | 76.56 | 72.00 | 74.60 | 74.60 | 0.27% | 207,289 |
| May 26, 2026 | 74.00 | 75.00 | 74.00 | 74.40 | 74.40 | -1.33% | 96,794 |
| May 22, 2026 | 76.00 | 76.00 | 73.00 | 75.40 | 75.40 | -0.79% | 89,662 |
| May 21, 2026 | 73.80 | 76.00 | 72.20 | 76.00 | 76.00 | 1.33% | 33,283 |
| May 20, 2026 | 74.20 | 75.80 | 72.20 | 75.00 | 75.00 | - | 27,035 |
| May 19, 2026 | 72.20 | 76.00 | 72.00 | 75.00 | 75.00 | -1.06% | 36,273 |
| May 18, 2026 | 76.00 | 76.00 | 72.00 | 75.80 | 75.80 | -0.26% | 36,139 |
| May 15, 2026 | 72.00 | 76.00 | 71.00 | 76.00 | 76.00 | 5.56% | 104,169 |
| May 14, 2026 | 71.00 | 73.81 | 71.00 | 72.00 | 72.00 | -2.96% | 29,491 |
| May 13, 2026 | 72.40 | 74.20 | 70.20 | 74.20 | 74.20 | 1.92% | 62,138 |
| May 12, 2026 | 72.00 | 74.20 | 70.40 | 72.80 | 72.80 | -1.62% | 67,721 |
| May 11, 2026 | 74.40 | 74.40 | 70.20 | 74.00 | 74.00 | 1.37% | 192,169 |
| May 8, 2026 | 73.00 | 74.40 | 70.20 | 73.00 | 73.00 | - | 134,068 |
| May 7, 2026 | 72.80 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 31,828 |
| May 6, 2026 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | -1.37% | 121,580 |
| May 5, 2026 | 71.00 | 74.80 | 71.00 | 73.00 | 73.00 | 2.82% | 219,848 |
| May 1, 2026 | 73.40 | 74.80 | 71.00 | 71.00 | 71.00 | -1.39% | 33,640 |
| Apr 30, 2026 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | -1.37% | 16,793 |
| Apr 29, 2026 | 76.00 | 76.40 | 72.00 | 73.00 | 73.00 | 1.39% | 89,035 |
| Apr 28, 2026 | 72.80 | 73.00 | 71.20 | 72.00 | 72.00 | - | 20,685 |
| Apr 27, 2026 | 71.20 | 74.00 | 71.00 | 72.00 | 72.00 | 0.84% | 178,921 |
| Apr 24, 2026 | 71.20 | 73.41 | 71.00 | 71.40 | 71.40 | 0.56% | 58,431 |
| Apr 23, 2026 | 73.20 | 73.20 | 69.60 | 71.00 | 71.00 | 1.72% | 101,729 |
| Apr 22, 2026 | 70.00 | 70.60 | 69.60 | 69.80 | 69.80 | -0.85% | 20,821 |
| Apr 21, 2026 | 71.60 | 73.80 | 70.20 | 70.40 | 70.40 | -0.28% | 18,280 |
| Apr 20, 2026 | 70.00 | 73.80 | 70.00 | 70.60 | 70.60 | -3.55% | 14,006 |
| Apr 17, 2026 | 72.00 | 73.20 | 69.20 | 73.20 | 73.20 | 1.67% | 87,359 |
| Apr 16, 2026 | 73.60 | 73.60 | 72.00 | 72.00 | 72.00 | -1.37% | 69,049 |
| Apr 15, 2026 | 70.00 | 73.60 | 70.00 | 73.00 | 73.00 | - | 39,343 |
| Apr 14, 2026 | 73.60 | 77.00 | 72.20 | 73.00 | 73.00 | -0.82% | 122,829 |
| Apr 13, 2026 | 72.20 | 75.20 | 72.20 | 73.60 | 73.60 | 0.82% | 8,374 |
| Apr 10, 2026 | 72.40 | 76.14 | 72.20 | 73.00 | 73.00 | - | 28,257 |
| Apr 9, 2026 | 72.20 | 74.00 | 72.20 | 73.00 | 73.00 | -2.67% | 55,993 |
| Apr 8, 2026 | 73.80 | 77.00 | 72.86 | 75.00 | 75.00 | 3.59% | 34,456 |
| Apr 7, 2026 | 75.00 | 75.00 | 72.40 | 72.40 | 72.40 | -3.47% | 151,883 |
| Apr 2, 2026 | 75.00 | 78.20 | 74.00 | 75.00 | 75.00 | 0.54% | 17,157 |
| Apr 1, 2026 | 77.00 | 77.60 | 73.00 | 74.60 | 74.60 | -0.80% | 107,016 |
| Mar 31, 2026 | 76.20 | 76.34 | 75.20 | 75.20 | 75.20 | 0.27% | 112,919 |
| Mar 30, 2026 | 73.40 | 76.40 | 73.20 | 75.00 | 75.00 | 0.81% | 171,350 |
| Mar 27, 2026 | 76.40 | 76.80 | 73.20 | 74.40 | 74.40 | 1.36% | 67,833 |
| Mar 26, 2026 | 73.20 | 75.00 | 70.20 | 73.40 | 73.40 | 0.55% | 171,534 |
| 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 |