Naked Wines plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 57.100 | 59.600 | 57.100 | 59.000 | 59.000 | 85,672 |
| 2023-09-22 | 58.500 | 59.900 | 57.042 | 58.200 | 58.200 | 292,706 |
| 2023-09-21 | 58.100 | 61.285 | 57.200 | 57.200 | 57.200 | 341,966 |
| 2023-09-20 | 62.200 | 64.900 | 57.700 | 58.000 | 58.000 | 314,430 |
| 2023-09-19 | 65.000 | 68.372 | 62.200 | 62.200 | 62.200 | 999,433 |
| 2023-09-18 | 68.100 | 70.900 | 67.600 | 70.000 | 70.000 | 405,409 |
| 2023-09-15 | 68.000 | 70.370 | 68.000 | 69.000 | 69.000 | 233,707 |
| 2023-09-14 | 69.900 | 70.000 | 68.100 | 68.500 | 68.500 | 183,582 |
| 2023-09-13 | 70.000 | 72.000 | 68.502 | 69.500 | 69.500 | 111,947 |
| 2023-09-12 | 69.500 | 70.000 | 68.740 | 70.000 | 70.000 | 69,929 |
| 2023-09-11 | 71.000 | 71.000 | 69.000 | 69.500 | 69.500 | 65,480 |
| 2023-09-08 | 71.500 | 72.000 | 69.700 | 70.700 | 70.700 | 329,152 |
| 2023-09-07 | 71.000 | 72.000 | 70.170 | 71.500 | 71.500 | 103,723 |
| 2023-09-06 | 71.000 | 71.000 | 70.030 | 71.000 | 71.000 | 80,578 |
| 2023-09-05 | 72.000 | 72.600 | 70.060 | 71.100 | 71.100 | 134,765 |
| 2023-09-04 | 70.500 | 71.000 | 70.000 | 70.500 | 70.500 | 369,525 |
| 2023-09-01 | 68.900 | 71.000 | 68.000 | 71.000 | 71.000 | 162,215 |
| 2023-08-31 | 65.500 | 69.500 | 64.980 | 69.500 | 69.500 | 203,992 |
| 2023-08-30 | 64.100 | 66.900 | 64.000 | 66.000 | 66.000 | 64,367 |
| 2023-08-29 | 63.000 | 65.200 | 63.000 | 65.200 | 65.200 | 697,168 |
| 2023-08-25 | 63.500 | 65.000 | 62.570 | 64.500 | 64.500 | 332,495 |
| 2023-08-24 | 60.100 | 65.000 | 60.000 | 64.800 | 64.800 | 803,508 |
| 2023-08-23 | 67.300 | 70.800 | 60.000 | 60.000 | 60.000 | 222,747 |
| 2023-08-22 | 70.000 | 70.231 | 66.500 | 66.500 | 66.500 | 98,857 |
| 2023-08-21 | 70.900 | 72.516 | 70.000 | 70.500 | 70.500 | 182,353 |
| 2023-08-18 | 70.800 | 72.000 | 70.800 | 70.800 | 70.800 | 37,977 |
| 2023-08-17 | 72.200 | 74.000 | 71.000 | 72.000 | 72.000 | 371,807 |
| 2023-08-16 | 72.000 | 73.000 | 70.800 | 72.000 | 72.000 | 153,546 |
| 2023-08-15 | 71.000 | 72.000 | 69.273 | 71.200 | 71.200 | 358,366 |
| 2023-08-14 | 70.800 | 72.000 | 68.000 | 71.100 | 71.100 | 71,667 |
| 2023-08-11 | 67.000 | 70.800 | 67.000 | 70.800 | 70.800 | 90,385 |
| 2023-08-10 | 70.000 | 70.000 | 67.100 | 67.450 | 67.450 | 24,536 |
| 2023-08-09 | 67.900 | 70.000 | 66.767 | 69.000 | 69.000 | 69,373 |
| 2023-08-08 | 70.000 | 72.100 | 66.871 | 67.900 | 67.900 | 180,578 |
| 2023-08-07 | 73.000 | 73.000 | 70.300 | 70.300 | 70.300 | 38,739 |
| 2023-08-04 | 70.000 | 73.000 | 70.000 | 73.000 | 73.000 | 43,786 |
| 2023-08-03 | 70.000 | 73.000 | 68.000 | 68.000 | 68.000 | 91,473 |
| 2023-08-02 | 72.000 | 74.760 | 70.000 | 70.500 | 70.500 | 112,578 |
| 2023-08-01 | 74.600 | 77.000 | 72.000 | 72.000 | 72.000 | 49,631 |
| 2023-07-31 | 72.700 | 76.400 | 72.700 | 74.500 | 74.500 | 403,397 |
| 2023-07-28 | 72.700 | 76.800 | 72.700 | 72.700 | 72.700 | 57,942 |
| 2023-07-27 | 74.100 | 77.000 | 73.404 | 75.000 | 75.000 | 214,865 |
| 2023-07-26 | 76.000 | 76.900 | 72.612 | 76.800 | 76.800 | 151,701 |
| 2023-07-25 | 76.000 | 79.000 | 74.300 | 74.800 | 74.800 | 320,685 |
| 2023-07-24 | 74.700 | 77.000 | 73.801 | 77.000 | 77.000 | 183,951 |
| 2023-07-21 | 73.400 | 77.700 | 72.700 | 75.400 | 75.400 | 110,329 |
| 2023-07-20 | 76.700 | 77.600 | 76.700 | 77.000 | 77.000 | 163,470 |
| 2023-07-19 | 76.000 | 78.400 | 76.000 | 78.300 | 78.300 | 115,008 |
| 2023-07-18 | 77.100 | 78.500 | 75.000 | 78.500 | 78.500 | 52,824 |
| 2023-07-17 | 72.000 | 79.000 | 72.000 | 79.000 | 79.000 | 384,381 |
| 2023-07-14 | 73.700 | 73.700 | 72.500 | 72.500 | 72.500 | 121,862 |
| 2023-07-13 | 76.000 | 77.900 | 72.684 | 73.700 | 73.700 | 320,060 |
| 2023-07-12 | 79.200 | 80.900 | 74.377 | 75.000 | 75.000 | 395,002 |
| 2023-07-11 | 80.200 | 81.000 | 78.276 | 79.200 | 79.200 | 295,934 |
| 2023-07-10 | 80.000 | 82.000 | 78.638 | 80.100 | 80.100 | 213,472 |
| 2023-07-07 | 84.500 | 84.500 | 80.200 | 80.900 | 80.900 | 109,435 |
| 2023-07-06 | 85.300 | 88.600 | 84.200 | 84.500 | 84.500 | 268,991 |
| 2023-07-05 | 88.500 | 93.900 | 86.657 | 88.600 | 88.600 | 1,100,027 |
| 2023-07-04 | 98.900 | 99.000 | 83.000 | 89.000 | 89.000 | 556,162 |
| 2023-07-03 | 94.400 | 100.50 | 94.400 | 98.900 | 98.900 | 110,657 |
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.