Naked Wines plc (AIM:WINE)
London · Delayed Price · Currency is GBP · Price in GBX 72.00
-3.00 (-4.00%)
Jul 27, 2026, 4:35 PM GMT
Naked Wines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 72.00 | 74.60 | 71.00 | 72.00 | 72.00 | -4.00% | 93,605 |
| Jul 24, 2026 | 72.20 | 75.00 | 71.60 | 75.00 | 75.00 | 1.35% | 7,972 |
| Jul 23, 2026 | 71.60 | 75.00 | 71.60 | 74.00 | 74.00 | 2.78% | 111,912 |
| Jul 22, 2026 | 72.00 | 74.00 | 70.76 | 72.00 | 72.00 | -2.44% | 47,514 |
| Jul 21, 2026 | 70.00 | 73.80 | 70.00 | 73.80 | 73.80 | 3.36% | 12,277 |
| Jul 20, 2026 | 69.00 | 69.00 | 69.00 | 71.40 | 71.40 | 1.71% | 15,077 |
| Jul 17, 2026 | 72.26 | 70.20 | 70.20 | 70.20 | 70.20 | -4.88% | 7,094 |
| Jul 16, 2026 | 73.80 | 73.80 | 70.47 | 73.80 | 73.80 | - | 81 |
| Jul 15, 2026 | 72.00 | 73.80 | 70.00 | 73.80 | 73.80 | - | 28,285 |
| Jul 14, 2026 | 73.00 | 73.80 | 69.20 | 73.80 | 73.80 | 6.96% | 104,415 |
| Jul 13, 2026 | 70.00 | 70.80 | 69.00 | 69.00 | 69.00 | -1.43% | 70,316 |
| Jul 10, 2026 | 73.80 | 70.20 | 70.00 | 70.00 | 70.00 | -3.31% | 15,238 |
| Jul 9, 2026 | 70.00 | 72.40 | 70.00 | 72.40 | 72.40 | 1.40% | 32,218 |
| Jul 8, 2026 | 70.20 | 73.80 | 70.20 | 71.40 | 71.40 | 0.56% | 10,618 |
| Jul 7, 2026 | 72.00 | 72.80 | 70.00 | 71.00 | 71.00 | -3.79% | 73,249 |
| Jul 6, 2026 | 73.80 | 73.80 | 72.00 | 73.80 | 73.80 | 1.10% | 16,756 |
| Jul 3, 2026 | 69.00 | 73.80 | 69.00 | 73.00 | 73.00 | 4.29% | 76,059 |
| Jul 2, 2026 | 70.00 | 72.80 | 70.00 | 70.00 | 70.00 | 0.86% | 32,009 |
| Jul 1, 2026 | 70.00 | 72.00 | 68.20 | 69.40 | 69.40 | -0.86% | 146,806 |
| Jun 30, 2026 | 72.00 | 72.80 | 70.00 | 70.00 | 70.00 | - | 27,930 |
| Jun 29, 2026 | 72.80 | 72.80 | 69.00 | 70.00 | 70.00 | - | 80,326 |
| Jun 26, 2026 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | -4.11% | 89,176 |
| Jun 25, 2026 | 70.00 | 73.00 | 69.79 | 73.00 | 73.00 | 4.29% | 5,823 |
| Jun 24, 2026 | 70.00 | 70.99 | 69.40 | 70.00 | 70.00 | - | 11,858 |
| Jun 23, 2026 | 70.00 | 72.80 | 70.00 | 70.00 | 70.00 | -1.27% | 42,114 |
| Jun 22, 2026 | 71.80 | 72.62 | 70.60 | 70.90 | 70.90 | -1.53% | 14,850 |
| Jun 19, 2026 | 70.00 | 72.00 | 69.20 | 72.00 | 72.00 | 1.41% | 135,454 |
| Jun 18, 2026 | 72.20 | 74.67 | 69.95 | 71.00 | 71.00 | -3.27% | 161,137 |
| Jun 17, 2026 | 72.00 | 73.80 | 72.20 | 73.40 | 73.40 | 1.10% | 25,980 |
| Jun 16, 2026 | 73.20 | 74.00 | 72.00 | 72.60 | 72.60 | -1.89% | 162,965 |
| Jun 15, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | 7,928 |
| Jun 12, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | 23,245 |
| Jun 11, 2026 | 74.00 | 74.00 | 72.68 | 74.00 | 74.00 | - | 119,620 |
| Jun 10, 2026 | 73.80 | 74.00 | 72.51 | 74.00 | 74.00 | - | 88,908 |
| Jun 9, 2026 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 0.54% | 128,477 |
| Jun 8, 2026 | 74.00 | 76.00 | 72.20 | 73.60 | 73.60 | -0.54% | 49,105 |
| Jun 5, 2026 | 75.00 | 76.80 | 73.80 | 74.00 | 74.00 | -0.13% | 80,212 |
| Jun 4, 2026 | 73.80 | 75.00 | 72.20 | 74.10 | 74.10 | 0.14% | 34,330 |
| Jun 3, 2026 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | - | 5,426 |
| Jun 2, 2026 | 74.00 | 74.00 | 73.40 | 74.00 | 74.00 | - | 45,465 |
| Jun 1, 2026 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | -1.33% | 92,775 |
| May 29, 2026 | 74.80 | 75.00 | 73.20 | 75.00 | 75.00 | 1.35% | 31,412 |
| May 28, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | -0.80% | 45,122 |
| 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 |