Naked Wines plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 62.000 | 64.900 | 62.000 | 63.500 | 63.500 | 12,176 |
| 2024-03-13 | 64.100 | 65.900 | 62.400 | 62.700 | 62.700 | 45,828 |
| 2024-03-12 | 65.500 | 66.000 | 64.000 | 64.000 | 64.000 | 202,547 |
| 2024-03-11 | 65.000 | 65.800 | 64.000 | 65.200 | 65.200 | 241,239 |
| 2024-03-08 | 64.500 | 65.730 | 63.000 | 65.000 | 65.000 | 323,471 |
| 2024-03-07 | 65.500 | 66.973 | 64.500 | 64.500 | 64.500 | 240,126 |
| 2024-03-06 | 66.000 | 66.100 | 64.200 | 65.000 | 65.000 | 173,742 |
| 2024-03-05 | 65.000 | 68.000 | 63.954 | 65.000 | 65.000 | 311,592 |
| 2024-03-04 | 64.200 | 66.200 | 63.400 | 65.800 | 65.800 | 228,371 |
| 2024-03-01 | 67.000 | 68.000 | 64.370 | 64.400 | 64.400 | 25,913 |
| 2024-02-29 | 60.900 | 67.000 | 58.103 | 67.000 | 67.000 | 241,033 |
| 2024-02-28 | 58.800 | 63.000 | 58.101 | 61.000 | 61.000 | 17,734 |
| 2024-02-27 | 58.000 | 63.800 | 58.000 | 60.000 | 60.000 | 87,438 |
| 2024-02-26 | 64.900 | 64.900 | 58.100 | 58.100 | 58.100 | 206,617 |
| 2024-02-23 | 66.100 | 68.000 | 62.100 | 62.100 | 62.100 | 118,177 |
| 2024-02-22 | 71.900 | 71.900 | 66.000 | 66.000 | 66.000 | 207,467 |
| 2024-02-21 | 72.000 | 73.000 | 69.600 | 70.100 | 70.100 | 351,933 |
| 2024-02-20 | 72.000 | 73.608 | 72.000 | 73.200 | 73.200 | 223,511 |
| 2024-02-19 | 72.600 | 74.160 | 72.000 | 72.700 | 72.700 | 167,382 |
| 2024-02-16 | 72.500 | 74.250 | 71.600 | 73.500 | 73.500 | 140,462 |
| 2024-02-15 | 71.300 | 76.000 | 71.300 | 74.000 | 74.000 | 486,915 |
| 2024-02-14 | 73.800 | 76.000 | 71.300 | 72.700 | 72.700 | 91,044 |
| 2024-02-13 | 73.900 | 74.000 | 70.100 | 72.000 | 72.000 | 353,566 |
| 2024-02-12 | 70.000 | 77.900 | 69.500 | 70.100 | 70.100 | 351,741 |
| 2024-02-09 | 69.000 | 73.681 | 68.000 | 70.200 | 70.200 | 966,103 |
| 2024-02-08 | 66.100 | 68.900 | 66.000 | 67.000 | 67.000 | 213,610 |
| 2024-02-07 | 66.000 | 66.800 | 63.565 | 65.800 | 65.800 | 116,795 |
| 2024-02-06 | 63.000 | 69.000 | 63.000 | 67.200 | 67.200 | 150,648 |
| 2024-02-05 | 63.000 | 65.000 | 63.000 | 65.000 | 65.000 | 71,437 |
| 2024-02-02 | 63.000 | 66.000 | 63.000 | 63.400 | 63.400 | 87,322 |
| 2024-02-01 | 66.000 | 67.900 | 66.000 | 67.500 | 67.500 | 20,350 |
| 2024-01-31 | 67.900 | 67.900 | 64.000 | 65.200 | 65.200 | 30,682 |
| 2024-01-30 | 65.800 | 69.000 | 62.200 | 69.000 | 69.000 | 95,942 |
| 2024-01-29 | 66.600 | 68.000 | 63.400 | 66.100 | 66.100 | 114,889 |
| 2024-01-26 | 67.000 | 69.210 | 65.000 | 65.000 | 65.000 | 905,371 |
| 2024-01-25 | 69.000 | 69.000 | 67.000 | 67.700 | 67.700 | 246,575 |
| 2024-01-24 | 64.400 | 68.000 | 63.100 | 67.500 | 67.500 | 279,625 |
| 2024-01-23 | 60.500 | 66.000 | 59.290 | 66.000 | 66.000 | 537,552 |
| 2024-01-22 | 59.000 | 63.100 | 55.100 | 63.100 | 63.100 | 777,051 |
| 2024-01-19 | 56.100 | 59.432 | 56.000 | 59.000 | 59.000 | 445,680 |
| 2024-01-18 | 52.000 | 58.000 | 52.000 | 55.700 | 55.700 | 489,757 |
| 2024-01-17 | 52.000 | 54.620 | 51.500 | 52.000 | 52.000 | 107,187 |
| 2024-01-16 | 53.300 | 54.898 | 53.000 | 53.400 | 53.400 | 50,990 |
| 2024-01-15 | 54.000 | 56.900 | 53.000 | 53.500 | 53.500 | 42,970 |
| 2024-01-12 | 55.400 | 55.997 | 53.000 | 53.000 | 53.000 | 34,452 |
| 2024-01-11 | 57.100 | 57.100 | 53.100 | 53.600 | 53.600 | 68,450 |
| 2024-01-10 | 56.000 | 57.495 | 53.000 | 57.100 | 57.100 | 52,361 |
| 2024-01-09 | 56.300 | 59.013 | 53.100 | 53.500 | 53.500 | 161,512 |
| 2024-01-08 | 56.000 | 58.549 | 56.000 | 56.100 | 56.100 | 112,158 |
| 2024-01-05 | 60.000 | 60.000 | 55.000 | 55.500 | 55.500 | 220,532 |
| 2024-01-04 | 54.200 | 60.000 | 54.000 | 60.000 | 60.000 | 284,713 |
| 2024-01-03 | 57.000 | 57.000 | 54.000 | 56.500 | 56.500 | 36,788 |
| 2024-01-02 | 52.300 | 57.000 | 52.100 | 57.000 | 57.000 | 103,848 |
| 2023-12-29 | 57.000 | 57.000 | 52.100 | 55.000 | 55.000 | 108,159 |
| 2023-12-28 | 60.000 | 60.000 | 56.100 | 57.000 | 57.000 | 64,167 |
| 2023-12-27 | 56.500 | 59.000 | 56.500 | 57.000 | 57.000 | 143,821 |
| 2023-12-22 | 57.500 | 61.000 | 57.500 | 61.000 | 61.000 | 60,376 |
| 2023-12-21 | 57.000 | 61.000 | 56.900 | 57.400 | 57.400 | 471,015 |
| 2023-12-20 | 53.500 | 56.800 | 53.200 | 56.700 | 56.700 | 111,185 |
| 2023-12-19 | 53.400 | 55.300 | 52.100 | 53.300 | 53.300 | 169,254 |
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.