Naked Wines plc (AIM:WINE)
London · Delayed Price · Currency is GBP · Price in GBX 66.40
-2.60 (-3.77%)
Sep 4, 2026, 4:35 PM GMT
Naked Wines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 67.00 | 70.40 | 66.40 | 66.40 | 66.40 | -3.77% | 27,612 |
| Sep 3, 2026 | 70.03 | 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% | 23,685 |
| Sep 1, 2026 | 67.60 | 69.00 | 65.60 | 68.50 | 68.50 | 1.63% | 130,123 |
| Aug 28, 2026 | 66.12 | 67.80 | 64.20 | 67.40 | 67.40 | 2.12% | 157,570 |
| Aug 27, 2026 | 67.70 | 68.80 | 66.00 | 66.00 | 66.00 | -0.90% | 85,726 |
| Aug 26, 2026 | 68.40 | 68.62 | 66.60 | 66.60 | 66.60 | -3.20% | 109,884 |
| Aug 25, 2026 | 68.00 | 71.56 | 67.40 | 68.80 | 68.80 | -2.27% | 53,270 |
| Aug 24, 2026 | 69.00 | 71.07 | 68.00 | 70.40 | 70.40 | 2.03% | 170,213 |
| Aug 21, 2026 | 69.40 | 70.40 | 69.00 | 69.00 | 69.00 | -0.86% | 30,365 |
| Aug 20, 2026 | 70.40 | 73.80 | 69.00 | 69.60 | 69.60 | -0.85% | 127,802 |
| Aug 19, 2026 | 71.20 | 73.00 | 70.20 | 70.20 | 70.20 | - | 30,421 |
| Aug 18, 2026 | 70.40 | 73.80 | 70.20 | 70.20 | 70.20 | -1.13% | 36,232 |
| Aug 17, 2026 | 73.00 | 73.80 | 71.00 | 71.00 | 71.00 | -1.11% | 56,355 |
| Aug 14, 2026 | 73.00 | 74.80 | 71.80 | 71.80 | 71.80 | -0.83% | 37,440 |
| Aug 13, 2026 | 71.20 | 75.00 | 71.00 | 72.40 | 72.40 | 3.43% | 27,990 |
| Aug 12, 2026 | 71.20 | 74.80 | 70.00 | 70.00 | 70.00 | -3.58% | 12,771 |
| Aug 11, 2026 | 71.60 | 73.89 | 71.20 | 72.60 | 72.60 | 0.83% | 157,803 |
| Aug 10, 2026 | 72.20 | 73.20 | 71.00 | 72.00 | 72.00 | -1.91% | 298,945 |
| Aug 7, 2026 | 75.00 | 75.00 | 72.56 | 73.40 | 73.40 | -2.13% | 48,875 |
| Aug 6, 2026 | 74.40 | 75.00 | 72.60 | 75.00 | 75.00 | 2.74% | 20,359 |
| Aug 5, 2026 | 73.00 | 74.40 | 72.20 | 73.00 | 73.00 | -1.88% | 58,338 |
| Aug 4, 2026 | 73.80 | 74.40 | 72.00 | 74.40 | 74.40 | 0.81% | 44,663 |
| Aug 3, 2026 | 71.60 | 73.80 | 71.40 | 73.80 | 73.80 | 2.22% | 13,785 |
| Jul 31, 2026 | 71.00 | 73.00 | 71.00 | 72.20 | 72.20 | 0.28% | 1,347 |
| Jul 30, 2026 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 14,385 |
| Jul 29, 2026 | 72.00 | 74.80 | 72.00 | 73.00 | 73.00 | -2.67% | 59,544 |
| Jul 28, 2026 | 72.60 | 75.00 | 71.20 | 75.00 | 75.00 | 4.17% | 35,539 |
| 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 | 73.60 | 69.00 | 71.40 | 71.40 | 1.71% | 15,077 |
| Jul 17, 2026 | 70.20 | 73.25 | 70.06 | 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 | 70.00 | 73.80 | 69.20 | 73.80 | 73.80 | 6.96% | 104,414 |
| Jul 13, 2026 | 70.40 | 73.60 | 69.00 | 69.00 | 69.00 | -1.43% | 70,318 |
| Jul 10, 2026 | 70.20 | 73.80 | 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 | 72.13 | 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 |