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%WTI102.25▼ 0.99%

← 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
2023-06-30	93.000	95.600	91.421	94.400	94.400	302,787
2023-06-29	95.600	96.700	94.000	94.000	94.000	56,203
2023-06-28	98.700	99.800	95.000	95.000	95.000	159,515
2023-06-27	101.20	102.80	98.100	98.600	98.600	101,700
2023-06-26	103.00	103.60	99.900	101.00	101.00	36,330
2023-06-23	105.80	106.00	103.40	103.40	103.40	52,080
2023-06-22	105.80	107.51	105.20	106.00	106.00	22,427
2023-06-21	106.20	107.80	105.00	105.00	105.00	84,751
2023-06-20	107.80	109.80	105.00	106.00	106.00	228,882
2023-06-19	112.00	112.00	106.58	107.80	107.80	127,755
2023-06-16	111.00	114.80	109.60	112.80	112.80	33,552
2023-06-15	113.00	113.60	110.40	111.20	111.20	41,708
2023-06-14	116.40	119.80	113.00	113.00	113.00	67,055
2023-06-13	117.60	120.00	116.00	116.40	116.40	95,200
2023-06-12	113.20	117.40	113.20	117.00	117.00	51,736
2023-06-09	113.40	114.60	112.65	113.20	113.20	87,652
2023-06-08	114.60	114.60	113.40	113.40	113.40	58,587
2023-06-07	113.00	114.60	112.60	114.60	114.60	65,589
2023-06-06	111.00	113.00	110.60	112.60	112.60	54,881
2023-06-05	111.60	112.00	110.00	110.80	110.80	46,754
2023-06-02	111.00	111.60	110.06	111.00	111.00	70,208
2023-06-01	110.80	111.00	105.20	111.00	111.00	96,488
2023-05-31	107.00	110.00	104.96	109.60	109.60	699,833
2023-05-30	106.00	108.00	105.64	107.00	107.00	79,790
2023-05-26	105.00	105.60	104.60	105.00	105.00	158,293
2023-05-25	105.00	105.60	104.60	105.00	105.00	283,353
2023-05-24	106.00	106.00	103.60	106.00	106.00	355,381
2023-05-23	102.60	106.80	102.60	106.00	106.00	711,843
2023-05-22	102.80	108.80	100.20	103.00	103.00	157,248
2023-05-19	104.40	104.75	102.80	102.80	102.80	70,239
2023-05-18	105.60	109.80	103.20	104.00	104.00	66,141
2023-05-17	108.00	108.00	103.00	105.60	105.60	244,298
2023-05-16	108.60	110.00	107.40	108.00	108.00	69,625
2023-05-15	110.00	112.00	107.80	108.60	108.60	56,594
2023-05-12	110.00	112.00	106.00	109.00	109.00	60,668
2023-05-11	110.20	111.00	106.80	109.00	109.00	188,391
2023-05-10	112.00	113.00	108.80	108.80	108.80	95,126
2023-05-09	113.00	113.00	110.26	111.40	111.40	83,626
2023-05-05	113.00	113.00	112.40	113.00	113.00	32,549
2023-05-04	114.60	115.08	112.00	112.60	112.60	76,700
2023-05-03	112.60	115.80	112.00	113.40	113.40	88,357
2023-05-02	113.00	115.20	112.00	112.20	112.20	42,519
2023-04-28	113.80	116.80	112.40	113.20	113.20	89,128
2023-04-27	118.80	122.80	112.80	113.80	113.80	68,857
2023-04-26	108.00	113.80	108.00	113.80	113.80	122,370
2023-04-25	106.40	113.00	105.26	108.60	108.60	111,979
2023-04-24	105.40	106.80	104.06	106.20	106.20	73,787
2023-04-21	102.00	105.40	100.00	105.40	105.40	84,441
2023-04-20	99.800	103.20	99.000	102.20	102.20	57,275
2023-04-19	95.900	99.860	95.900	99.800	99.800	46,635
2023-04-18	99.900	99.900	95.900	97.000	97.000	68,035
2023-04-17	94.000	99.900	93.200	96.500	96.500	133,122
2023-04-14	94.000	96.000	93.000	94.000	94.000	72,931
2023-04-13	94.000	95.900	92.500	93.800	93.800	50,829
2023-04-12	93.500	98.900	90.895	93.800	93.800	77,747
2023-04-11	91.200	98.900	91.200	93.700	93.700	104,914
2023-04-06	94.500	97.300	91.100	91.100	91.100	58,566
2023-04-05	96.000	98.500	94.000	94.500	94.500	125,989
2023-04-04	98.000	101.80	95.600	95.600	95.600	102,682
2023-04-03	102.80	103.00	98.100	99.000	99.000	247,168

← NewerPage 15 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.