Naked Wines plc (AIM:WINE)
London · Delayed Price · Currency is GBP · Price in GBX 73.00
+1.20 (1.67%)
Aug 17, 2026, 10:14 AM GMT
Naked Wines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 73.00 | 73.80 | 73.00 | 73.60 | - | 2.51% | 1,976 |
| Aug 14, 2026 | 73.00 | 74.80 | 71.80 | 71.80 | 71.80 | -0.83% | 37,440 |
| Aug 13, 2026 | 75.00 | 72.40 | 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 | 72.40 | 71.20 | 72.00 | 72.00 | -1.91% | 248,944 |
| Aug 7, 2026 | 75.00 | 75.00 | 72.56 | 73.40 | 73.40 | -2.13% | 48,875 |
| Aug 6, 2026 | 74.40 | 75.00 | 74.40 | 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 | 71.46 | 73.80 | 71.60 | 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 | 72.45 | 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 | 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 |