Virgin Wines UK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 208.00 | 209.96 | 201.00 | 203.50 | 203.50 | 51,283 |
| 2022-01-21 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | 2,382 |
| 2022-01-20 | 207.50 | 210.00 | 205.60 | 208.00 | 208.00 | 9,907 |
| 2022-01-19 | 207.50 | 207.50 | 205.35 | 207.50 | 207.50 | 1,566,004 |
| 2022-01-18 | 207.50 | 207.50 | 205.35 | 207.50 | 207.50 | 14,432 |
| 2022-01-17 | 207.50 | 207.50 | 205.25 | 207.50 | 207.50 | 479 |
| 2022-01-14 | 207.50 | 207.50 | 205.25 | 207.50 | 207.50 | 1,083 |
| 2022-01-13 | 207.50 | 207.50 | 205.50 | 207.50 | 207.50 | 5,384 |
| 2022-01-12 | 207.50 | 208.90 | 207.50 | 207.50 | 207.50 | 1,438 |
| 2022-01-11 | 207.50 | 209.00 | 207.50 | 207.50 | 207.50 | 8,742 |
| 2022-01-10 | 207.50 | 209.00 | 207.00 | 207.50 | 207.50 | 17,542 |
| 2022-01-07 | 208.50 | 209.00 | 205.00 | 207.50 | 207.50 | 14,705 |
| 2022-01-06 | 209.00 | 209.00 | 205.00 | 208.50 | 208.50 | 31,822 |
| 2022-01-05 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 3,511 |
| 2022-01-04 | 210.00 | 213.00 | 207.60 | 210.00 | 210.00 | 2,949 |
| 2021-12-31 | 210.00 | 213.00 | 207.00 | 210.00 | 210.00 | 1,248 |
| 2021-12-30 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | 4,819 |
| 2021-12-29 | 207.50 | 215.00 | 206.10 | 210.00 | 210.00 | 2,836 |
| 2021-12-24 | 207.50 | 208.50 | 205.60 | 207.50 | 207.50 | 2,766 |
| 2021-12-23 | 207.50 | 208.50 | 205.25 | 207.50 | 207.50 | 1,451 |
| 2021-12-22 | 209.00 | 209.00 | 204.30 | 207.50 | 207.50 | 11,446 |
| 2021-12-21 | 207.00 | 210.00 | 204.06 | 207.00 | 207.00 | 4,991 |
| 2021-12-20 | 207.00 | 208.50 | 204.06 | 207.00 | 207.00 | 5,168 |
| 2021-12-17 | 207.00 | 209.82 | 205.00 | 207.00 | 207.00 | 2,882 |
| 2021-12-16 | 196.00 | 207.00 | 192.50 | 207.00 | 207.00 | 35,516 |
| 2021-12-15 | 202.50 | 205.00 | 192.00 | 196.00 | 196.00 | 5,629 |
| 2021-12-14 | 206.00 | 206.80 | 200.00 | 202.50 | 202.50 | 11,689 |
| 2021-12-13 | 214.00 | 218.00 | 200.00 | 206.00 | 206.00 | 47,585 |
| 2021-12-10 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | 15,209 |
| 2021-12-09 | 208.50 | 224.00 | 207.03 | 214.00 | 214.00 | 87,513 |
| 2021-12-08 | 198.00 | 209.00 | 198.00 | 200.00 | 200.00 | 18,874 |
| 2021-12-07 | 193.10 | 200.00 | 193.10 | 197.00 | 197.00 | 11,327 |
| 2021-12-06 | 187.00 | 196.95 | 182.00 | 193.00 | 193.00 | 51,195 |
| 2021-12-03 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 2,500 |
| 2021-12-02 | 180.00 | 185.00 | 180.00 | 181.00 | 181.00 | 8,840 |
| 2021-12-01 | 176.50 | 179.93 | 176.50 | 176.50 | 176.50 | 555 |
| 2021-11-30 | 180.00 | 180.00 | 172.50 | 174.00 | 174.00 | 8,141 |
| 2021-11-29 | 184.00 | 184.00 | 180.00 | 182.50 | 182.50 | 11,251 |
| 2021-11-26 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 27 |
| 2021-11-25 | 187.50 | 187.50 | 185.50 | 187.50 | 187.50 | 2,262 |
| 2021-11-24 | 190.00 | 190.00 | 185.00 | 187.50 | 187.50 | 1,230 |
| 2021-11-23 | 190.00 | 190.98 | 186.00 | 190.00 | 190.00 | 2,893 |
| 2021-11-22 | 187.50 | 194.00 | 185.00 | 190.00 | 190.00 | 2,577 |
| 2021-11-19 | 190.00 | 190.00 | 185.10 | 190.00 | 190.00 | 3,597 |
| 2021-11-18 | 187.50 | 195.00 | 185.00 | 190.00 | 190.00 | 8,545 |
| 2021-11-17 | 185.00 | 190.00 | 185.00 | 187.50 | 187.50 | 12,177 |
| 2021-11-16 | 182.50 | 185.00 | 182.50 | 182.50 | 182.50 | 7,193 |
| 2021-11-15 | 180.00 | 184.00 | 176.50 | 180.00 | 180.00 | 2,937 |
| 2021-11-12 | 180.00 | 183.00 | 176.00 | 180.00 | 180.00 | 4,402 |
| 2021-11-11 | 180.00 | 183.07 | 173.00 | 180.00 | 180.00 | 8,471 |
| 2021-11-10 | 180.00 | 183.00 | 175.00 | 180.00 | 180.00 | 1,309 |
| 2021-11-09 | 185.00 | 188.00 | 175.00 | 180.00 | 180.00 | 3,746 |
| 2021-11-08 | 186.00 | 186.00 | 181.00 | 184.00 | 184.00 | 9,806 |
| 2021-11-05 | 187.50 | 187.50 | 185.00 | 187.50 | 187.50 | 1,924 |
| 2021-11-04 | 187.50 | 189.00 | 185.00 | 187.50 | 187.50 | 26,379 |
| 2021-11-03 | 187.50 | 187.50 | 185.00 | 187.50 | 187.50 | 16,761 |
| 2021-11-02 | 192.50 | 194.00 | 185.00 | 187.50 | 187.50 | 21,316 |
| 2021-11-01 | 192.50 | 197.00 | 185.00 | 197.00 | 197.00 | 10,586 |
| 2021-10-29 | 192.50 | 192.50 | 185.00 | 192.50 | 192.50 | 30,304 |
| 2021-10-28 | 190.00 | 197.00 | 185.50 | 192.50 | 192.50 | 26,238 |
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.