Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← WINE.LSE stock page

Naked Wines plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	47.750	53.036	47.085	51.100	51.100	523,550
2023-12-15	43.000	47.850	41.000	47.850	47.850	1,610,147
2023-12-14	39.700	43.000	39.700	43.000	43.000	210,863
2023-12-13	41.000	42.000	40.000	42.000	42.000	138,783
2023-12-12	41.050	41.846	39.850	41.000	41.000	388,700
2023-12-11	38.950	41.801	38.950	39.650	39.650	515,906
2023-12-08	36.750	40.800	35.400	38.000	38.000	600,426
2023-12-07	35.000	35.850	33.350	35.850	35.850	1,686,527
2023-12-06	35.000	35.000	34.000	35.000	35.000	76,147
2023-12-05	34.000	35.000	33.050	35.000	35.000	108,126
2023-12-04	34.500	35.000	33.050	34.000	34.000	22,960
2023-12-01	35.550	35.550	33.050	34.400	34.400	473,456
2023-11-30	34.000	35.600	33.371	35.600	35.600	142,241
2023-11-29	33.200	34.748	31.950	33.750	33.750	656,874
2023-11-28	33.050	34.065	31.650	31.900	31.900	353,698
2023-11-27	35.000	35.950	33.250	33.650	33.650	989,870
2023-11-24	35.700	36.998	35.000	35.000	35.000	116,421
2023-11-23	37.650	38.000	35.000	35.000	35.000	203,119
2023-11-22	40.050	41.038	38.000	38.700	38.700	420,402
2023-11-21	39.200	40.400	37.000	40.000	40.000	3,335,522
2023-11-20	36.850	39.882	36.850	39.000	39.000	833,289
2023-11-17	35.500	37.950	35.000	36.500	36.500	899,342
2023-11-16	32.950	35.400	31.750	34.500	34.500	1,019,380
2023-11-15	29.950	32.900	29.050	31.350	31.350	1,836,931
2023-11-14	29.700	30.000	28.550	30.000	30.000	1,176,177
2023-11-13	29.750	29.750	27.900	29.750	29.750	359,213
2023-11-10	29.500	30.000	28.400	28.650	28.650	895,270
2023-11-09	28.000	31.500	27.150	29.350	29.350	672,311
2023-11-08	29.700	30.000	26.500	28.500	28.500	2,290,451
2023-11-07	35.000	36.000	28.000	28.900	28.900	4,142,933
2023-11-06	45.000	46.950	45.000	45.000	45.000	17,347
2023-11-03	46.000	46.750	45.250	45.500	45.500	138,451
2023-11-02	45.650	46.680	43.050	45.850	45.850	50,998
2023-11-01	44.950	45.950	43.600	43.875	43.875	337,993
2023-10-31	45.000	45.600	43.050	44.350	44.350	26,721
2023-10-30	44.000	46.000	43.000	43.000	43.000	116,332
2023-10-27	44.000	45.800	43.000	43.000	43.000	384,813
2023-10-26	45.000	45.950	43.000	44.000	44.000	82,260
2023-10-25	45.000	46.050	43.000	43.000	43.000	104,571
2023-10-24	45.000	46.000	44.250	45.525	45.525	208,859
2023-10-23	44.000	46.000	43.250	45.800	45.800	217,080
2023-10-20	44.200	45.850	43.550	44.000	44.000	600,726
2023-10-19	46.050	47.949	44.000	44.000	44.000	141,251
2023-10-18	47.400	48.500	46.150	46.150	46.150	62,530
2023-10-17	48.000	48.425	47.050	47.500	47.500	53,995
2023-10-16	47.250	48.750	47.250	48.100	48.100	121,683
2023-10-13	48.000	49.000	47.250	48.900	48.900	201,706
2023-10-12	50.000	52.000	48.000	48.000	48.000	121,070
2023-10-11	49.050	51.900	49.050	49.500	49.500	49,612
2023-10-10	51.900	52.000	49.300	51.000	51.000	47,092
2023-10-09	50.000	52.000	49.050	51.000	51.000	386,835
2023-10-06	50.000	52.000	48.050	51.400	51.400	338,806
2023-10-05	49.250	52.900	48.000	48.500	48.500	2,718,058
2023-10-04	50.800	54.000	48.000	49.200	49.200	489,764
2023-10-03	56.100	56.475	53.000	54.000	54.000	170,932
2023-10-02	57.800	57.900	56.100	57.000	57.000	24,875
2023-09-29	57.100	58.897	56.000	56.000	56.000	177,065
2023-09-28	57.000	59.000	56.000	57.500	57.500	102,266
2023-09-27	57.100	58.700	56.100	56.500	56.500	147,303
2023-09-26	59.000	59.000	55.800	55.800	55.800	83,055

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.