Virgin Wines UK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 76.000 | 76.900 | 75.100 | 76.000 | 76.000 | 852 |
| 2022-07-15 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 63,726 |
| 2022-07-14 | 76.000 | 76.900 | 76.000 | 76.000 | 76.000 | 5,220 |
| 2022-07-13 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 260 |
| 2022-07-12 | 77.500 | 78.000 | 75.400 | 76.500 | 76.500 | 12,116 |
| 2022-07-11 | 77.500 | 79.500 | 75.000 | 77.500 | 77.500 | 2,824 |
| 2022-07-08 | 77.500 | 77.500 | 75.500 | 77.500 | 77.500 | 213 |
| 2022-07-07 | 77.500 | 79.000 | 75.500 | 77.500 | 77.500 | 5,282 |
| 2022-07-06 | 77.500 | 79.000 | 75.250 | 77.500 | 77.500 | 455 |
| 2022-07-05 | 77.500 | 79.000 | 75.500 | 77.500 | 77.500 | 6,117 |
| 2022-07-04 | 77.500 | 77.500 | 76.000 | 77.500 | 77.500 | 61 |
| 2022-07-01 | 77.500 | 80.000 | 76.000 | 77.500 | 77.500 | 1,817 |
| 2022-06-30 | 85.000 | 85.000 | 75.000 | 77.500 | 77.500 | 27,326 |
| 2022-06-29 | 91.000 | 91.000 | 89.814 | 90.000 | 90.000 | 5,543 |
| 2022-06-28 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-06-27 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-06-24 | 97.500 | 100.00 | 95.000 | 95.000 | 95.000 | 5,368 |
| 2022-06-23 | 101.00 | 101.00 | 95.000 | 97.500 | 97.500 | 6,691 |
| 2022-06-22 | 103.00 | 103.00 | 96.000 | 103.00 | 103.00 | 6,143 |
| 2022-06-21 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-06-20 | 104.00 | 108.00 | 100.50 | 104.00 | 104.00 | 14,349 |
| 2022-06-17 | 104.00 | 105.52 | 104.00 | 104.00 | 104.00 | 23 |
| 2022-06-16 | 104.00 | 104.00 | 100.50 | 104.00 | 104.00 | 70 |
| 2022-06-15 | 104.00 | 105.52 | 100.40 | 104.00 | 104.00 | 720 |
| 2022-06-14 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-06-13 | 104.00 | 108.00 | 100.40 | 104.00 | 104.00 | 6,730 |
| 2022-06-10 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 2,000 |
| 2022-06-09 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | 669 |
| 2022-06-08 | 104.00 | 105.50 | 100.00 | 104.00 | 104.00 | 4,130 |
| 2022-06-07 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 1,400 |
| 2022-06-06 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | 1,290 |
| 2022-06-01 | 104.00 | 108.00 | 101.00 | 104.00 | 104.00 | 238,215 |
| 2022-05-31 | 105.00 | 105.75 | 105.00 | 105.00 | 105.00 | 138,347 |
| 2022-05-30 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 5,021 |
| 2022-05-27 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 15,372 |
| 2022-05-26 | 105.00 | 107.00 | 102.00 | 105.00 | 105.00 | 23,332 |
| 2022-05-25 | 105.00 | 105.00 | 101.73 | 105.00 | 105.00 | 1,482,206 |
| 2022-05-24 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 98,487 |
| 2022-05-23 | 106.00 | 109.60 | 102.00 | 105.00 | 105.00 | 652 |
| 2022-05-20 | 89.500 | 106.00 | 89.500 | 106.00 | 106.00 | 790,206 |
| 2022-05-19 | 101.00 | 101.00 | 87.000 | 95.000 | 95.000 | 24,018 |
| 2022-05-18 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 6,264 |
| 2022-05-17 | 101.00 | 101.25 | 100.75 | 101.00 | 101.00 | 186,630 |
| 2022-05-16 | 101.00 | 101.00 | 100.10 | 101.00 | 101.00 | 47 |
| 2022-05-13 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2022-05-12 | 106.00 | 106.90 | 97.000 | 101.00 | 101.00 | 56,957 |
| 2022-05-11 | 106.50 | 107.30 | 106.50 | 106.50 | 106.50 | 1,402 |
| 2022-05-10 | 106.50 | 107.50 | 106.50 | 106.50 | 106.50 | 3,355 |
| 2022-05-09 | 106.50 | 107.85 | 106.50 | 106.50 | 106.50 | 508 |
| 2022-05-06 | 107.50 | 108.00 | 106.15 | 106.50 | 106.50 | 7,287 |
| 2022-05-05 | 113.00 | 113.00 | 107.50 | 107.50 | 107.50 | 21,865 |
| 2022-05-04 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 5,513 |
| 2022-05-03 | 120.00 | 120.00 | 118.50 | 118.50 | 118.50 | 1,360 |
| 2022-04-29 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 3,924 |
| 2022-04-28 | 121.00 | 121.30 | 120.00 | 121.00 | 121.00 | 29,919 |
| 2022-04-27 | 121.30 | 121.30 | 120.30 | 121.00 | 121.00 | 10,621 |
| 2022-04-26 | 121.50 | 123.00 | 120.15 | 121.50 | 121.50 | 9,827 |
| 2022-04-25 | 121.50 | 122.10 | 120.15 | 121.50 | 121.50 | 7,747 |
| 2022-04-22 | 121.50 | 123.00 | 120.15 | 121.50 | 121.50 | 11,747 |
| 2022-04-21 | 122.50 | 122.50 | 122.34 | 122.50 | 122.50 | 1,780 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.