Naked Wines plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 60.000 | 63.300 | 60.000 | 61.900 | 61.900 | 26,438 |
| 2024-06-11 | 61.000 | 63.000 | 60.000 | 60.100 | 60.100 | 88,850 |
| 2024-06-10 | 61.100 | 63.900 | 60.660 | 61.000 | 61.000 | 25,359 |
| 2024-06-07 | 61.000 | 63.900 | 60.000 | 60.900 | 60.900 | 64,652 |
| 2024-06-06 | 62.000 | 63.900 | 59.700 | 62.000 | 62.000 | 62,939 |
| 2024-06-05 | 60.800 | 61.500 | 59.802 | 61.000 | 61.000 | 57,646 |
| 2024-06-04 | 60.000 | 61.500 | 60.000 | 61.200 | 61.200 | 159,834 |
| 2024-06-03 | 61.000 | 64.500 | 60.000 | 60.000 | 60.000 | 191,096 |
| 2024-05-31 | 66.000 | 67.400 | 60.000 | 60.000 | 60.000 | 346,142 |
| 2024-05-30 | 65.000 | 67.816 | 65.000 | 65.400 | 65.400 | 154,365 |
| 2024-05-29 | 68.000 | 68.000 | 65.000 | 65.500 | 65.500 | 127,647 |
| 2024-05-28 | 61.400 | 68.123 | 60.000 | 64.600 | 64.600 | 367,453 |
| 2024-05-24 | 60.100 | 64.000 | 60.100 | 61.500 | 61.500 | 108,765 |
| 2024-05-23 | 59.200 | 63.600 | 58.100 | 63.000 | 63.000 | 205,719 |
| 2024-05-22 | 58.200 | 60.800 | 56.768 | 59.400 | 59.400 | 277,963 |
| 2024-05-21 | 52.000 | 58.900 | 51.000 | 57.000 | 57.000 | 1,291,774 |
| 2024-05-20 | 50.200 | 52.000 | 50.200 | 52.000 | 52.000 | 60,511 |
| 2024-05-17 | 50.100 | 51.900 | 49.500 | 49.850 | 49.850 | 61,783 |
| 2024-05-16 | 49.750 | 51.900 | 49.250 | 49.650 | 49.650 | 178,128 |
| 2024-05-15 | 49.450 | 52.000 | 49.250 | 52.000 | 52.000 | 39,058 |
| 2024-05-14 | 49.450 | 52.000 | 49.450 | 52.000 | 52.000 | 992 |
| 2024-05-13 | 52.000 | 52.000 | 49.450 | 51.700 | 51.700 | 37,070 |
| 2024-05-10 | 50.700 | 52.300 | 49.400 | 51.500 | 51.500 | 65,253 |
| 2024-05-09 | 49.500 | 52.000 | 49.400 | 52.000 | 52.000 | 42,354 |
| 2024-05-08 | 50.200 | 52.400 | 49.450 | 50.300 | 50.300 | 210,479 |
| 2024-05-07 | 51.100 | 53.900 | 49.450 | 52.400 | 52.400 | 158,120 |
| 2024-05-03 | 53.000 | 54.000 | 51.407 | 53.600 | 53.600 | 612,421 |
| 2024-05-02 | 53.000 | 53.500 | 50.550 | 53.300 | 53.300 | 244,250 |
| 2024-05-01 | 54.000 | 54.000 | 49.515 | 54.000 | 54.000 | 16,325 |
| 2024-04-30 | 52.000 | 53.000 | 49.335 | 52.100 | 52.100 | 240,957 |
| 2024-04-29 | 52.600 | 53.800 | 51.300 | 51.300 | 51.300 | 108,669 |
| 2024-04-26 | 53.900 | 55.000 | 53.020 | 53.900 | 53.900 | 14,617 |
| 2024-04-25 | 53.200 | 56.000 | 52.480 | 53.850 | 53.850 | 166,181 |
| 2024-04-24 | 52.500 | 55.000 | 52.400 | 54.500 | 54.500 | 87,015 |
| 2024-04-23 | 55.900 | 56.000 | 52.681 | 53.500 | 53.500 | 126,514 |
| 2024-04-22 | 55.000 | 56.300 | 54.062 | 54.750 | 54.750 | 41,880 |
| 2024-04-19 | 54.100 | 56.000 | 53.500 | 53.500 | 53.500 | 185,959 |
| 2024-04-18 | 57.600 | 57.600 | 55.000 | 55.150 | 55.150 | 36,175 |
| 2024-04-17 | 55.100 | 57.900 | 54.000 | 54.950 | 54.950 | 37,421 |
| 2024-04-16 | 56.100 | 58.130 | 56.000 | 56.400 | 56.400 | 67,876 |
| 2024-04-15 | 58.000 | 59.000 | 56.100 | 58.500 | 58.500 | 33,545 |
| 2024-04-12 | 58.500 | 59.500 | 56.700 | 57.500 | 57.500 | 32,078 |
| 2024-04-11 | 58.500 | 59.500 | 58.500 | 58.750 | 58.750 | 17,938 |
| 2024-04-10 | 56.200 | 59.000 | 56.200 | 59.000 | 59.000 | 24,672 |
| 2024-04-09 | 58.300 | 58.500 | 56.200 | 58.500 | 58.500 | 31,645 |
| 2024-04-08 | 56.300 | 58.300 | 56.100 | 57.250 | 57.250 | 33,970 |
| 2024-04-05 | 56.500 | 57.800 | 56.400 | 57.700 | 57.700 | 71,480 |
| 2024-04-04 | 57.500 | 58.200 | 57.400 | 57.850 | 57.850 | 175,799 |
| 2024-04-03 | 57.600 | 57.690 | 55.600 | 57.000 | 57.000 | 53,437 |
| 2024-04-02 | 57.500 | 57.600 | 55.000 | 57.100 | 57.100 | 213,493 |
| 2024-03-28 | 55.100 | 57.600 | 55.100 | 56.200 | 56.200 | 109,345 |
| 2024-03-27 | 58.300 | 58.300 | 55.441 | 57.500 | 57.500 | 118,994 |
| 2024-03-26 | 56.700 | 57.843 | 54.600 | 57.600 | 57.600 | 174,706 |
| 2024-03-25 | 57.000 | 57.000 | 54.548 | 56.700 | 56.700 | 122,926 |
| 2024-03-22 | 54.000 | 55.900 | 54.000 | 55.050 | 55.050 | 420,813 |
| 2024-03-21 | 55.900 | 58.200 | 53.100 | 54.750 | 54.750 | 61,472 |
| 2024-03-20 | 50.000 | 59.345 | 50.000 | 55.450 | 55.450 | 621,243 |
| 2024-03-19 | 57.900 | 58.900 | 50.000 | 50.900 | 50.900 | 451,790 |
| 2024-03-18 | 60.800 | 62.400 | 56.000 | 57.200 | 57.200 | 363,210 |
| 2024-03-15 | 62.000 | 63.000 | 62.000 | 62.000 | 62.000 | 62,032 |
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.