Naked Wines plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 76.400 | 79.815 | 76.400 | 79.400 | 79.400 | 182,993 |
| 2022-10-10 | 79.000 | 79.400 | 76.400 | 78.550 | 78.550 | 138,387 |
| 2022-10-07 | 80.000 | 81.350 | 76.550 | 79.000 | 79.000 | 219,346 |
| 2022-10-06 | 77.750 | 84.000 | 77.750 | 81.400 | 81.400 | 86,139 |
| 2022-10-05 | 80.300 | 88.100 | 78.750 | 80.900 | 80.900 | 158,925 |
| 2022-10-04 | 78.950 | 90.500 | 78.950 | 85.350 | 85.350 | 245,277 |
| 2022-10-03 | 84.000 | 87.700 | 76.284 | 80.100 | 80.100 | 247,368 |
| 2022-09-30 | 86.750 | 89.200 | 83.000 | 84.000 | 84.000 | 134,496 |
| 2022-09-29 | 82.000 | 85.000 | 81.850 | 82.100 | 82.100 | 152,163 |
| 2022-09-28 | 83.650 | 90.850 | 81.850 | 82.250 | 82.250 | 145,928 |
| 2022-09-27 | 81.850 | 87.121 | 81.850 | 84.950 | 84.950 | 391,508 |
| 2022-09-26 | 80.850 | 87.350 | 80.350 | 81.550 | 81.550 | 431,860 |
| 2022-09-23 | 84.250 | 88.500 | 82.050 | 85.000 | 85.000 | 267,157 |
| 2022-09-22 | 86.950 | 92.400 | 81.350 | 89.050 | 89.050 | 430,216 |
| 2022-09-21 | 95.500 | 99.850 | 90.000 | 90.950 | 90.950 | 211,539 |
| 2022-09-20 | 99.000 | 107.80 | 95.450 | 99.050 | 99.050 | 452,931 |
| 2022-09-16 | 91.000 | 101.60 | 83.450 | 99.900 | 99.900 | 546,392 |
| 2022-09-15 | 92.050 | 98.409 | 83.250 | 91.050 | 91.050 | 819,051 |
| 2022-09-14 | 120.00 | 126.20 | 81.000 | 90.400 | 90.400 | 2,603,034 |
| 2022-09-13 | 140.00 | 148.10 | 138.20 | 145.10 | 145.10 | 298,630 |
| 2022-09-12 | 129.90 | 139.90 | 129.34 | 139.00 | 139.00 | 140,138 |
| 2022-09-09 | 129.10 | 140.00 | 129.10 | 137.70 | 137.70 | 113,721 |
| 2022-09-08 | 129.00 | 130.00 | 120.00 | 129.90 | 129.90 | 86,320 |
| 2022-09-07 | 128.80 | 130.60 | 118.30 | 128.50 | 128.50 | 116,312 |
| 2022-09-06 | 130.00 | 140.00 | 129.20 | 129.60 | 129.60 | 210,458 |
| 2022-09-05 | 126.10 | 131.10 | 120.10 | 130.00 | 130.00 | 232,700 |
| 2022-09-02 | 123.00 | 126.50 | 110.48 | 123.00 | 123.00 | 268,061 |
| 2022-09-01 | 133.00 | 133.40 | 120.10 | 120.10 | 120.10 | 512,911 |
| 2022-08-31 | 137.00 | 143.30 | 128.20 | 133.70 | 133.70 | 442,060 |
| 2022-08-30 | 128.00 | 144.00 | 128.00 | 144.00 | 144.00 | 336,649 |
| 2022-08-26 | 142.20 | 142.20 | 124.10 | 125.80 | 125.80 | 389,927 |
| 2022-08-25 | 135.60 | 140.00 | 130.00 | 139.50 | 139.50 | 248,397 |
| 2022-08-24 | 135.00 | 137.80 | 130.00 | 130.20 | 130.20 | 134,071 |
| 2022-08-23 | 135.90 | 136.00 | 130.10 | 131.40 | 131.40 | 194,191 |
| 2022-08-22 | 143.50 | 143.50 | 130.70 | 134.30 | 134.30 | 249,826 |
| 2022-08-19 | 148.00 | 158.31 | 135.10 | 136.90 | 136.90 | 213,294 |
| 2022-08-18 | 148.50 | 156.10 | 144.60 | 145.90 | 145.90 | 157,317 |
| 2022-08-17 | 150.40 | 155.30 | 142.60 | 144.80 | 144.80 | 166,448 |
| 2022-08-16 | 153.80 | 155.17 | 146.40 | 150.00 | 150.00 | 148,575 |
| 2022-08-15 | 157.20 | 162.06 | 144.10 | 153.60 | 153.60 | 151,599 |
| 2022-08-12 | 155.00 | 158.30 | 148.00 | 157.50 | 157.50 | 178,194 |
| 2022-08-11 | 154.60 | 155.32 | 144.70 | 152.40 | 152.40 | 197,459 |
| 2022-08-10 | 137.30 | 150.64 | 135.79 | 149.70 | 149.70 | 217,950 |
| 2022-08-09 | 148.10 | 160.00 | 138.30 | 140.10 | 140.10 | 280,401 |
| 2022-08-08 | 150.00 | 159.30 | 147.00 | 147.00 | 147.00 | 80,361 |
| 2022-08-05 | 148.50 | 159.04 | 148.40 | 151.20 | 151.20 | 219,017 |
| 2022-08-04 | 150.00 | 158.10 | 149.29 | 155.00 | 155.00 | 152,736 |
| 2022-08-03 | 150.00 | 153.14 | 140.10 | 146.90 | 146.90 | 235,317 |
| 2022-08-02 | 156.60 | 165.50 | 145.00 | 148.50 | 148.50 | 265,072 |
| 2022-08-01 | 148.00 | 159.00 | 148.00 | 156.40 | 156.40 | 146,634 |
| 2022-07-29 | 150.20 | 151.50 | 144.40 | 149.00 | 149.00 | 210,928 |
| 2022-07-28 | 140.00 | 148.84 | 137.50 | 146.60 | 146.60 | 1,150,841 |
| 2022-07-27 | 149.30 | 153.00 | 139.40 | 140.10 | 140.10 | 612,700 |
| 2022-07-26 | 150.40 | 157.30 | 147.70 | 150.00 | 150.00 | 524,769 |
| 2022-07-25 | 160.00 | 164.90 | 151.60 | 161.20 | 161.20 | 601,398 |
| 2022-07-22 | 160.50 | 169.40 | 157.71 | 165.00 | 165.00 | 273,063 |
| 2022-07-21 | 158.00 | 160.45 | 154.85 | 155.90 | 155.90 | 147,228 |
| 2022-07-20 | 158.00 | 161.30 | 154.10 | 158.40 | 158.40 | 389,240 |
| 2022-07-19 | 153.00 | 160.00 | 150.00 | 157.20 | 157.20 | 188,905 |
| 2022-07-18 | 155.20 | 156.00 | 150.30 | 153.40 | 153.40 | 159,895 |
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.