Naked Wines plc (AIM:WINE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 68.70
+5.70 (9.04%)
Nov 6, 2026, 4:08 PM GMT
Naked Wines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 64.60 | 73.00 | 64.03 | 68.70 | 68.70 | 9.04% | 711,809 |
| Nov 5, 2026 | 64.20 | 66.54 | 62.85 | 63.00 | 63.00 | -1.56% | 82,864 |
| Nov 4, 2026 | 61.00 | 67.00 | 60.17 | 64.00 | 64.00 | 4.92% | 120,295 |
| Nov 3, 2026 | 57.60 | 61.00 | 57.60 | 61.00 | 61.00 | 5.90% | 62,632 |
| Nov 2, 2026 | 59.00 | 59.00 | 57.60 | 57.60 | 57.60 | 1.41% | 100,889 |
| Oct 30, 2026 | 59.00 | 59.00 | 56.80 | 56.80 | 56.80 | -3.73% | 21,566 |
| Oct 29, 2026 | 59.00 | 59.00 | 56.60 | 59.00 | 59.00 | -1.34% | 7,999 |
| Oct 28, 2026 | 59.40 | 60.40 | 58.83 | 59.80 | 59.80 | 1.18% | 336,378 |
| Oct 27, 2026 | 58.00 | 60.00 | 58.00 | 59.10 | 59.10 | 1.20% | 51,081 |
| Oct 26, 2026 | 61.00 | 62.00 | 57.00 | 58.40 | 58.40 | -5.81% | 230,004 |
| Oct 23, 2026 | 60.00 | 62.00 | 59.00 | 62.00 | 62.00 | 3.33% | 162,045 |
| Oct 22, 2026 | 59.00 | 60.00 | 58.80 | 60.00 | 60.00 | 2.04% | 115,341 |
| Oct 21, 2026 | 59.00 | 59.80 | 58.00 | 58.80 | 58.80 | 1.38% | 74,569 |
| Oct 20, 2026 | 59.00 | 59.60 | 58.00 | 58.00 | 58.00 | -2.68% | 65,340 |
| Oct 19, 2026 | 59.80 | 62.00 | 59.20 | 59.60 | 59.60 | -1.00% | 106,760 |
| Oct 16, 2026 | 61.00 | 61.00 | 59.20 | 60.20 | 60.20 | -1.63% | 32,132 |
| Oct 15, 2026 | 60.00 | 61.20 | 59.28 | 61.20 | 61.20 | 1.32% | 50,331 |
| Oct 14, 2026 | 60.00 | 61.80 | 58.20 | 60.40 | 60.40 | 0.67% | 240,295 |
| Oct 13, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 270,195 |
| Oct 12, 2026 | 65.00 | 65.00 | 61.00 | 61.00 | 61.00 | -3.17% | 116,162 |
| Oct 9, 2026 | 63.80 | 64.00 | 60.60 | 63.00 | 63.00 | 4.30% | 625,048 |
| Oct 8, 2026 | 61.00 | 61.80 | 60.20 | 60.40 | 60.40 | -0.98% | 151,958 |
| Oct 7, 2026 | 62.00 | 63.40 | 60.54 | 61.00 | 61.00 | 1.33% | 143,883 |
| Oct 6, 2026 | 61.20 | 65.00 | 60.20 | 60.20 | 60.20 | -1.31% | 149,793 |
| Oct 5, 2026 | 63.00 | 63.40 | 61.00 | 61.00 | 61.00 | -0.97% | 136,038 |
| Oct 2, 2026 | 61.20 | 64.18 | 61.20 | 61.60 | 61.60 | -4.35% | 142,486 |
| Oct 1, 2026 | 62.40 | 64.40 | 62.40 | 64.40 | 64.40 | 0.63% | 177,152 |
| Sep 30, 2026 | 61.40 | 64.00 | 61.40 | 64.00 | 64.00 | 2.24% | 102,479 |
| Sep 29, 2026 | 63.00 | 64.40 | 62.00 | 62.60 | 62.60 | -0.63% | 64,930 |
| Sep 28, 2026 | 64.20 | 67.80 | 63.00 | 63.00 | 63.00 | -1.56% | 55,995 |
| Sep 25, 2026 | 64.20 | 66.20 | 64.00 | 64.00 | 64.00 | -0.93% | 6,715 |
| Sep 24, 2026 | 64.40 | 65.78 | 64.20 | 64.60 | 64.60 | -0.31% | 128,962 |
| Sep 23, 2026 | 66.60 | 67.80 | 64.80 | 64.80 | 64.80 | -1.82% | 38,456 |
| Sep 22, 2026 | 66.40 | 67.80 | 64.20 | 66.00 | 66.00 | 1.54% | 14,549 |
| Sep 21, 2026 | 65.00 | 68.00 | 65.00 | 65.00 | 65.00 | -3.27% | 81,382 |
| Sep 18, 2026 | 65.00 | 67.20 | 65.00 | 67.20 | 67.20 | 0.60% | 93,827 |
| Sep 17, 2026 | 66.80 | 67.00 | 64.80 | 66.80 | 66.80 | 2.45% | 74,069 |
| Sep 16, 2026 | 64.80 | 68.00 | 64.80 | 65.20 | 65.20 | -1.81% | 83,664 |
| Sep 15, 2026 | 66.40 | 67.20 | 64.80 | 66.40 | 66.40 | - | 19,297 |
| Sep 14, 2026 | 66.00 | 67.80 | 65.00 | 66.40 | 66.40 | 3.11% | 106,561 |
| Sep 11, 2026 | 66.20 | 69.60 | 64.40 | 64.40 | 64.40 | -3.01% | 108,623 |
| Sep 10, 2026 | 66.80 | 69.80 | 66.40 | 66.40 | 66.40 | -0.60% | 66,213 |
| Sep 9, 2026 | 70.60 | 70.60 | 66.80 | 66.80 | 66.80 | - | 80,385 |
| Sep 8, 2026 | 67.00 | 70.40 | 66.80 | 66.80 | 66.80 | 1.21% | 65,991 |
| Sep 7, 2026 | 66.80 | 70.60 | 66.00 | 66.00 | 66.00 | -0.60% | 13,887 |
| Sep 4, 2026 | 67.00 | 70.40 | 66.40 | 66.40 | 66.40 | -3.77% | 27,612 |
| Sep 3, 2026 | 70.00 | 70.60 | 69.00 | 69.00 | 69.00 | -1.15% | 66,072 |
| Sep 2, 2026 | 66.80 | 70.60 | 66.80 | 69.80 | 69.80 | 1.90% | 23,684 |
| Sep 1, 2026 | 67.60 | 69.00 | 65.60 | 68.50 | 68.50 | 1.63% | 130,123 |
| Aug 28, 2026 | 66.80 | 67.80 | 64.20 | 67.40 | 67.40 | 2.12% | 157,569 |