Virgin Wines UK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 122.50 | 124.00 | 120.00 | 122.50 | 122.50 | 142,583 |
| 2022-04-19 | 122.50 | 122.50 | 120.05 | 122.50 | 122.50 | 8,487 |
| 2022-04-14 | 122.50 | 123.00 | 120.05 | 122.50 | 122.50 | 5,515 |
| 2022-04-13 | 122.50 | 125.00 | 122.50 | 122.50 | 122.50 | 25,244 |
| 2022-04-12 | 122.50 | 122.50 | 120.00 | 122.50 | 122.50 | 2,656 |
| 2022-04-11 | 122.50 | 123.50 | 122.50 | 122.50 | 122.50 | 60 |
| 2022-04-08 | 122.50 | 125.00 | 121.00 | 122.50 | 122.50 | 28,374 |
| 2022-04-07 | 122.50 | 123.50 | 121.00 | 122.50 | 122.50 | 6,028 |
| 2022-04-06 | 127.40 | 127.40 | 120.55 | 122.50 | 122.50 | 34,301 |
| 2022-04-05 | 128.50 | 130.00 | 125.00 | 127.50 | 127.50 | 93,979 |
| 2022-04-04 | 128.50 | 129.90 | 125.00 | 128.50 | 128.50 | 18,835 |
| 2022-04-01 | 130.00 | 133.00 | 125.00 | 128.50 | 128.50 | 306,927 |
| 2022-03-31 | 133.50 | 135.00 | 130.00 | 130.00 | 130.00 | 8,735 |
| 2022-03-30 | 136.50 | 136.50 | 133.00 | 133.50 | 133.50 | 10,265 |
| 2022-03-29 | 136.50 | 137.50 | 133.35 | 136.50 | 136.50 | 5,560 |
| 2022-03-28 | 136.50 | 136.90 | 136.50 | 136.50 | 136.50 | 5,896 |
| 2022-03-25 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 0 |
| 2022-03-24 | 137.50 | 137.50 | 135.00 | 136.50 | 136.50 | 10,659 |
| 2022-03-23 | 135.50 | 138.00 | 135.00 | 137.50 | 137.50 | 8,858 |
| 2022-03-22 | 135.50 | 137.35 | 134.00 | 135.50 | 135.50 | 7,344 |
| 2022-03-21 | 135.50 | 137.40 | 135.50 | 135.50 | 135.50 | 32,691 |
| 2022-03-18 | 135.00 | 137.66 | 133.90 | 135.50 | 135.50 | 13,529 |
| 2022-03-17 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-03-16 | 135.00 | 135.00 | 132.90 | 135.00 | 135.00 | 1,654 |
| 2022-03-15 | 135.00 | 135.00 | 132.90 | 135.00 | 135.00 | 9,814 |
| 2022-03-14 | 134.00 | 137.50 | 133.00 | 135.00 | 135.00 | 1,213 |
| 2022-03-11 | 134.00 | 138.00 | 134.00 | 134.00 | 134.00 | 43,278 |
| 2022-03-10 | 132.50 | 138.00 | 131.90 | 134.00 | 134.00 | 21,731 |
| 2022-03-09 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2022-03-08 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2022-03-07 | 132.50 | 138.00 | 125.00 | 132.50 | 132.50 | 30,716 |
| 2022-03-04 | 131.90 | 135.00 | 131.90 | 132.50 | 132.50 | 18,248 |
| 2022-03-03 | 131.00 | 135.00 | 131.00 | 131.00 | 131.00 | 5,248 |
| 2022-03-02 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 3,607 |
| 2022-03-01 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 12,160 |
| 2022-02-28 | 145.00 | 146.50 | 136.00 | 136.00 | 136.00 | 11,503 |
| 2022-02-25 | 145.00 | 147.00 | 140.10 | 145.00 | 145.00 | 750 |
| 2022-02-24 | 145.00 | 149.00 | 140.00 | 145.00 | 145.00 | 2,904 |
| 2022-02-23 | 151.00 | 151.00 | 147.40 | 151.00 | 151.00 | 3,301 |
| 2022-02-22 | 148.60 | 155.00 | 148.60 | 151.00 | 151.00 | 3,509 |
| 2022-02-21 | 148.50 | 149.79 | 148.50 | 148.50 | 148.50 | 2,413 |
| 2022-02-18 | 149.50 | 155.00 | 148.10 | 148.50 | 148.50 | 185,426 |
| 2022-02-17 | 147.50 | 151.63 | 146.00 | 149.50 | 149.50 | 8,746 |
| 2022-02-16 | 151.00 | 151.70 | 145.10 | 147.50 | 147.50 | 3,606 |
| 2022-02-15 | 151.00 | 151.90 | 151.00 | 151.00 | 151.00 | 3,257 |
| 2022-02-14 | 155.50 | 156.20 | 150.10 | 151.00 | 151.00 | 14,475 |
| 2022-02-11 | 158.50 | 159.85 | 154.00 | 155.50 | 155.50 | 24,136 |
| 2022-02-10 | 153.50 | 158.50 | 151.00 | 158.50 | 158.50 | 122,059 |
| 2022-02-09 | 153.00 | 154.00 | 151.30 | 153.00 | 153.00 | 3,889 |
| 2022-02-08 | 153.00 | 153.50 | 151.10 | 153.00 | 153.00 | 3,739 |
| 2022-02-07 | 153.00 | 153.50 | 151.20 | 153.00 | 153.00 | 3,806 |
| 2022-02-04 | 155.00 | 155.00 | 150.00 | 153.00 | 153.00 | 20,463 |
| 2022-02-03 | 175.50 | 179.00 | 145.00 | 155.00 | 155.00 | 769,896 |
| 2022-02-02 | 200.00 | 201.50 | 197.30 | 200.00 | 200.00 | 8,260 |
| 2022-02-01 | 200.00 | 201.90 | 200.00 | 200.00 | 200.00 | 2,476 |
| 2022-01-31 | 200.00 | 203.00 | 199.50 | 199.50 | 199.50 | 20 |
| 2022-01-28 | 198.50 | 202.00 | 195.10 | 199.00 | 199.00 | 3,592 |
| 2022-01-27 | 198.50 | 202.00 | 195.00 | 198.50 | 198.50 | 1,893 |
| 2022-01-26 | 198.50 | 203.50 | 195.10 | 198.50 | 198.50 | 16,463 |
| 2022-01-25 | 200.05 | 200.05 | 193.30 | 197.50 | 197.50 | 7,014 |
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.