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 Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI100.85▼ 2.34%

← 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
2023-03-31	103.00	103.00	100.00	102.50	102.50	33,117
2023-03-30	103.00	104.90	100.10	103.00	103.00	63,756
2023-03-29	100.00	104.20	99.850	104.00	104.00	30,542
2023-03-28	102.50	104.90	95.465	99.650	99.650	86,242
2023-03-27	99.100	104.57	98.478	100.10	100.10	72,708
2023-03-24	98.250	99.100	95.890	99.100	99.100	75,072
2023-03-23	97.000	99.000	94.800	98.000	98.000	65,546
2023-03-22	93.500	97.950	93.500	97.000	97.000	419,962
2023-03-21	91.050	96.500	91.050	94.000	94.000	215,880
2023-03-20	88.000	90.000	85.050	89.000	89.000	93,059
2023-03-17	90.950	99.100	85.100	88.000	88.000	178,249
2023-03-16	91.000	95.052	88.000	90.050	90.050	202,382
2023-03-15	96.200	98.950	88.050	91.000	91.000	222,245
2023-03-14	95.500	96.200	93.500	96.200	96.200	55,205
2023-03-13	98.500	100.70	92.000	94.450	94.450	311,735
2023-03-10	105.00	105.00	96.050	98.400	98.400	343,434
2023-03-09	106.80	106.80	101.66	105.10	105.10	95,255
2023-03-08	108.00	112.89	104.80	106.80	106.80	119,515
2023-03-07	109.00	111.90	104.90	108.00	108.00	65,047
2023-03-06	109.90	111.90	107.00	107.10	107.10	133,623
2023-03-03	102.50	114.22	101.90	109.90	109.90	207,540
2023-03-02	110.00	112.59	102.40	102.40	102.40	249,908
2023-03-01	106.00	113.67	106.00	109.80	109.80	41,432
2023-02-28	110.10	111.91	109.00	110.10	110.10	34,992
2023-02-27	109.70	114.55	106.75	112.60	112.60	132,025
2023-02-24	107.50	109.90	104.20	106.20	106.20	181,439
2023-02-23	112.00	114.00	107.50	107.50	107.50	123,401
2023-02-22	115.00	119.90	110.00	111.70	111.70	51,129
2023-02-21	117.00	119.90	112.60	117.70	117.70	90,993
2023-02-20	115.00	121.58	115.00	117.10	117.10	56,798
2023-02-17	120.00	121.32	115.00	116.60	116.60	76,320
2023-02-16	122.00	122.82	115.10	116.70	116.70	177,648
2023-02-15	123.00	129.21	117.80	120.00	120.00	206,141
2023-02-14	122.20	129.52	122.00	123.40	123.40	31,837
2023-02-13	124.70	129.90	121.30	122.20	122.20	169,477
2023-02-10	126.70	129.69	123.50	124.80	124.80	369,854
2023-02-09	122.90	129.90	121.00	125.70	125.70	82,582
2023-02-08	120.00	127.20	118.50	122.90	122.90	155,367
2023-02-07	132.00	132.00	120.00	123.00	123.00	256,780
2023-02-06	130.50	132.00	126.50	127.90	127.90	182,198
2023-02-03	131.00	135.00	125.10	130.50	130.50	102,972
2023-02-02	128.90	135.70	128.90	131.00	131.00	214,303
2023-02-01	135.00	135.70	128.10	128.90	128.90	178,369
2023-01-31	126.00	134.90	126.00	133.00	133.00	89,270
2023-01-30	123.00	128.20	120.50	126.10	126.10	173,022
2023-01-27	140.00	140.80	123.00	123.00	123.00	862,518
2023-01-26	130.00	143.00	129.62	136.80	136.80	648,675
2023-01-25	129.80	130.80	128.60	130.00	130.00	264,325
2023-01-24	130.10	132.20	128.00	129.60	129.60	164,539
2023-01-23	130.00	131.71	129.10	130.10	130.10	142,048
2023-01-20	129.90	130.00	124.83	130.00	130.00	246,580
2023-01-19	125.80	129.90	120.90	122.40	122.40	312,613
2023-01-18	132.00	133.50	120.00	125.80	125.80	372,558
2023-01-17	137.50	137.90	128.00	132.30	132.30	763,810
2023-01-16	135.50	140.00	135.00	137.50	137.50	166,590
2023-01-13	138.40	141.25	133.20	136.00	136.00	453,053
2023-01-12	138.90	140.00	132.10	138.80	138.80	433,122
2023-01-11	140.00	145.90	137.80	138.90	138.90	436,733
2023-01-10	135.00	139.90	132.00	137.50	137.50	360,791
2023-01-09	135.00	140.00	131.80	132.40	132.40	238,827

← NewerPage 16 of 22 · 1,269 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.