Naked Wines plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 55.200 | 57.000 | 55.200 | 55.200 | 55.200 | 65,020 |
| 2024-09-04 | 53.600 | 57.910 | 53.600 | 55.000 | 55.000 | 847,451 |
| 2024-09-03 | 53.900 | 54.800 | 51.100 | 54.000 | 54.000 | 479,313 |
| 2024-09-02 | 51.100 | 53.900 | 51.100 | 53.900 | 53.900 | 143,140 |
| 2024-08-30 | 53.700 | 56.900 | 51.500 | 52.000 | 52.000 | 159,363 |
| 2024-08-29 | 55.500 | 57.000 | 53.600 | 53.600 | 53.600 | 110,033 |
| 2024-08-28 | 51.000 | 56.500 | 50.500 | 55.300 | 55.300 | 385,057 |
| 2024-08-27 | 51.000 | 53.900 | 50.400 | 51.000 | 51.000 | 170,561 |
| 2024-08-23 | 52.000 | 53.700 | 50.800 | 50.800 | 50.800 | 236,506 |
| 2024-08-22 | 51.000 | 52.500 | 51.000 | 52.300 | 52.300 | 39,303 |
| 2024-08-21 | 52.500 | 52.500 | 51.100 | 51.700 | 51.700 | 15,800 |
| 2024-08-20 | 51.200 | 52.900 | 51.000 | 51.000 | 51.000 | 31,318 |
| 2024-08-19 | 51.300 | 51.300 | 51.000 | 51.200 | 51.200 | 29,280 |
| 2024-08-16 | 49.050 | 53.200 | 48.300 | 51.700 | 51.700 | 360,072 |
| 2024-08-15 | 49.050 | 50.400 | 49.050 | 49.750 | 49.750 | 9,319 |
| 2024-08-14 | 50.400 | 50.500 | 49.000 | 50.050 | 50.050 | 67,333 |
| 2024-08-13 | 51.100 | 53.900 | 49.900 | 50.200 | 50.200 | 85,425 |
| 2024-08-12 | 53.900 | 54.000 | 50.000 | 54.000 | 54.000 | 48,088 |
| 2024-08-09 | 51.000 | 53.700 | 50.200 | 51.450 | 51.450 | 41,338 |
| 2024-08-08 | 52.600 | 54.900 | 51.000 | 51.000 | 51.000 | 47,154 |
| 2024-08-07 | 54.100 | 54.896 | 51.500 | 53.200 | 53.200 | 21,678 |
| 2024-08-06 | 52.000 | 54.000 | 51.000 | 52.850 | 52.850 | 43,681 |
| 2024-08-05 | 51.000 | 55.900 | 51.000 | 53.950 | 53.950 | 30,881 |
| 2024-08-02 | 55.000 | 56.900 | 52.201 | 54.000 | 54.000 | 14,274 |
| 2024-08-01 | 56.600 | 57.000 | 54.200 | 54.850 | 54.850 | 90,574 |
| 2024-07-31 | 57.000 | 58.900 | 56.800 | 56.800 | 56.800 | 30,046 |
| 2024-07-30 | 58.000 | 60.800 | 56.979 | 57.700 | 57.700 | 139,998 |
| 2024-07-29 | 59.000 | 60.900 | 58.754 | 59.450 | 59.450 | 32,309 |
| 2024-07-26 | 59.190 | 60.900 | 59.000 | 59.950 | 59.950 | 3,139 |
| 2024-07-25 | 60.100 | 61.000 | 59.000 | 59.500 | 59.500 | 29,496 |
| 2024-07-24 | 56.000 | 61.000 | 56.000 | 59.450 | 59.450 | 149,614 |
| 2024-07-23 | 59.400 | 60.235 | 54.400 | 58.000 | 58.000 | 131,043 |
| 2024-07-22 | 60.500 | 61.566 | 59.600 | 59.600 | 59.600 | 94,576 |
| 2024-07-19 | 60.500 | 61.000 | 60.500 | 60.700 | 60.700 | 58,821 |
| 2024-07-18 | 61.900 | 61.900 | 60.100 | 60.750 | 60.750 | 37,341 |
| 2024-07-17 | 61.000 | 63.100 | 60.000 | 60.000 | 60.000 | 156,486 |
| 2024-07-16 | 62.000 | 63.900 | 60.100 | 60.500 | 60.500 | 152,204 |
| 2024-07-15 | 61.100 | 62.000 | 60.218 | 61.050 | 61.050 | 577,432 |
| 2024-07-12 | 61.200 | 62.000 | 60.200 | 61.000 | 61.000 | 58,976 |
| 2024-07-11 | 60.200 | 63.000 | 60.200 | 61.100 | 61.100 | 34,670 |
| 2024-07-10 | 62.100 | 64.000 | 60.200 | 61.050 | 61.050 | 200,336 |
| 2024-07-09 | 61.000 | 66.000 | 61.000 | 62.700 | 62.700 | 312,799 |
| 2024-07-08 | 60.100 | 63.000 | 60.100 | 61.050 | 61.050 | 16,441 |
| 2024-07-05 | 61.100 | 62.900 | 61.000 | 61.400 | 61.400 | 21,019 |
| 2024-07-04 | 61.000 | 62.500 | 61.000 | 62.000 | 62.000 | 8,724 |
| 2024-07-03 | 60.100 | 63.000 | 60.100 | 63.000 | 63.000 | 26,054 |
| 2024-07-02 | 60.100 | 61.938 | 59.202 | 60.000 | 60.000 | 135,710 |
| 2024-07-01 | 64.000 | 65.000 | 60.100 | 61.000 | 61.000 | 88,603 |
| 2024-06-28 | 60.000 | 68.894 | 60.000 | 65.000 | 65.000 | 160,340 |
| 2024-06-27 | 60.100 | 64.000 | 60.000 | 62.000 | 62.000 | 37,413 |
| 2024-06-26 | 60.400 | 63.100 | 60.000 | 61.450 | 61.450 | 29,530 |
| 2024-06-25 | 63.300 | 63.900 | 60.000 | 60.400 | 60.400 | 41,699 |
| 2024-06-24 | 63.900 | 63.900 | 60.000 | 63.300 | 63.300 | 102,138 |
| 2024-06-21 | 60.000 | 61.200 | 59.000 | 60.950 | 60.950 | 93,962 |
| 2024-06-20 | 60.000 | 61.110 | 59.388 | 60.000 | 60.000 | 272,763 |
| 2024-06-19 | 60.200 | 63.200 | 59.000 | 59.300 | 59.300 | 44,553 |
| 2024-06-18 | 60.200 | 63.400 | 60.200 | 61.500 | 61.500 | 43,203 |
| 2024-06-17 | 60.100 | 63.400 | 60.100 | 60.200 | 60.200 | 30,742 |
| 2024-06-14 | 61.000 | 63.900 | 59.900 | 60.000 | 60.000 | 232,423 |
| 2024-06-13 | 60.500 | 63.400 | 60.000 | 60.100 | 60.100 | 85,347 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-24 | 0.0520 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.