Naked Wines plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 134.60 | 137.20 | 130.10 | 135.10 | 135.10 | 146,900 |
| 2023-01-05 | 136.00 | 137.03 | 132.31 | 134.60 | 134.60 | 310,292 |
| 2023-01-04 | 136.50 | 138.90 | 133.60 | 136.00 | 136.00 | 261,537 |
| 2023-01-03 | 126.80 | 136.40 | 126.10 | 134.40 | 134.40 | 423,711 |
| 2022-12-30 | 128.00 | 128.10 | 124.10 | 126.80 | 126.80 | 89,260 |
| 2022-12-29 | 127.00 | 129.90 | 122.00 | 129.00 | 129.00 | 227,787 |
| 2022-12-28 | 125.00 | 132.00 | 123.00 | 126.80 | 126.80 | 307,960 |
| 2022-12-23 | 120.00 | 127.90 | 119.00 | 125.10 | 125.10 | 201,095 |
| 2022-12-22 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | 304,605 |
| 2022-12-21 | 115.00 | 122.90 | 114.00 | 122.00 | 122.00 | 378,940 |
| 2022-12-20 | 115.00 | 115.00 | 107.60 | 113.60 | 113.60 | 418,584 |
| 2022-12-19 | 109.70 | 115.00 | 109.70 | 114.40 | 114.40 | 122,049 |
| 2022-12-16 | 110.10 | 111.80 | 107.00 | 108.80 | 108.80 | 284,574 |
| 2022-12-15 | 109.00 | 111.18 | 105.60 | 110.00 | 110.00 | 2,005,421 |
| 2022-12-14 | 100.00 | 107.70 | 100.00 | 107.70 | 107.70 | 365,494 |
| 2022-12-13 | 100.20 | 102.90 | 96.750 | 102.70 | 102.70 | 6,813,843 |
| 2022-12-12 | 105.00 | 107.00 | 100.40 | 101.00 | 101.00 | 2,173,024 |
| 2022-12-09 | 105.00 | 108.00 | 103.50 | 106.50 | 106.50 | 808,486 |
| 2022-12-08 | 109.10 | 109.90 | 101.27 | 105.50 | 105.50 | 259,241 |
| 2022-12-07 | 101.90 | 108.64 | 96.500 | 108.30 | 108.30 | 585,889 |
| 2022-12-06 | 95.000 | 97.400 | 93.100 | 97.300 | 97.300 | 403,873 |
| 2022-12-05 | 95.350 | 97.400 | 94.000 | 95.000 | 95.000 | 147,317 |
| 2022-12-02 | 90.150 | 97.000 | 90.150 | 97.000 | 97.000 | 156,095 |
| 2022-12-01 | 89.000 | 97.280 | 88.250 | 92.700 | 92.700 | 287,912 |
| 2022-11-30 | 92.200 | 92.500 | 87.000 | 90.800 | 90.800 | 154,719 |
| 2022-11-29 | 93.250 | 96.810 | 85.951 | 91.050 | 91.050 | 154,449 |
| 2022-11-28 | 94.000 | 97.400 | 92.250 | 94.000 | 94.000 | 61,500 |
| 2022-11-25 | 92.200 | 97.350 | 92.200 | 95.550 | 95.550 | 299,249 |
| 2022-11-24 | 92.500 | 95.050 | 92.290 | 93.000 | 93.000 | 140,415 |
| 2022-11-23 | 92.200 | 95.500 | 92.200 | 93.550 | 93.550 | 93,087 |
| 2022-11-22 | 92.200 | 98.143 | 92.200 | 94.100 | 94.100 | 358,110 |
| 2022-11-21 | 100.00 | 104.40 | 92.250 | 93.300 | 93.300 | 242,656 |
| 2022-11-18 | 96.600 | 107.40 | 93.900 | 98.300 | 98.300 | 209,270 |
| 2022-11-17 | 100.00 | 102.50 | 98.000 | 98.400 | 98.400 | 107,861 |
| 2022-11-16 | 107.10 | 112.20 | 101.60 | 105.00 | 105.00 | 119,576 |
| 2022-11-15 | 109.30 | 111.10 | 101.10 | 109.00 | 109.00 | 215,177 |
| 2022-11-14 | 96.900 | 114.70 | 96.600 | 107.60 | 107.60 | 420,409 |
| 2022-11-11 | 98.750 | 110.00 | 94.100 | 99.400 | 99.400 | 577,979 |
| 2022-11-10 | 98.000 | 103.60 | 88.733 | 101.00 | 101.00 | 504,409 |
| 2022-11-09 | 101.30 | 112.10 | 100.00 | 100.10 | 100.10 | 126,616 |
| 2022-11-08 | 108.00 | 117.40 | 105.12 | 108.30 | 108.30 | 52,277 |
| 2022-11-07 | 113.00 | 121.80 | 109.23 | 112.00 | 112.00 | 173,132 |
| 2022-11-04 | 108.00 | 119.90 | 106.27 | 113.00 | 113.00 | 303,832 |
| 2022-11-03 | 103.00 | 108.30 | 99.150 | 107.20 | 107.20 | 297,241 |
| 2022-11-02 | 109.90 | 109.90 | 103.10 | 104.60 | 104.60 | 124,702 |
| 2022-11-01 | 103.20 | 109.90 | 103.20 | 107.20 | 107.20 | 107,093 |
| 2022-10-31 | 107.00 | 116.40 | 102.00 | 108.60 | 108.60 | 173,984 |
| 2022-10-28 | 112.20 | 112.20 | 105.60 | 107.00 | 107.00 | 208,566 |
| 2022-10-27 | 112.30 | 113.00 | 105.10 | 110.50 | 110.50 | 138,806 |
| 2022-10-26 | 108.50 | 113.50 | 105.50 | 113.00 | 113.00 | 308,370 |
| 2022-10-25 | 108.90 | 114.80 | 105.40 | 113.00 | 113.00 | 263,817 |
| 2022-10-24 | 120.50 | 125.90 | 108.10 | 110.00 | 110.00 | 463,339 |
| 2022-10-21 | 119.00 | 130.90 | 106.59 | 125.40 | 125.40 | 508,435 |
| 2022-10-20 | 122.80 | 136.23 | 114.10 | 122.00 | 122.00 | 1,199,248 |
| 2022-10-19 | 85.000 | 98.525 | 82.400 | 94.400 | 94.400 | 384,935 |
| 2022-10-18 | 85.000 | 86.950 | 83.228 | 86.750 | 86.750 | 92,388 |
| 2022-10-17 | 81.250 | 87.550 | 76.050 | 85.000 | 85.000 | 134,163 |
| 2022-10-14 | 82.000 | 86.550 | 79.250 | 84.550 | 84.550 | 489,448 |
| 2022-10-13 | 75.000 | 79.950 | 75.000 | 79.250 | 79.250 | 104,286 |
| 2022-10-12 | 78.000 | 80.720 | 75.000 | 75.500 | 75.500 | 757,135 |
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.