Naked Wines plc (AIM:WINE)
London · Delayed Price · Currency is GBP · Price in GBX 73.40
+0.80 (1.10%)
Jun 17, 2026, 4:35 PM GMT
Naked Wines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |