Naked Wines plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 153.30 | 155.64 | 148.20 | 151.00 | 151.00 | 107,969 |
| 2022-07-14 | 159.30 | 159.30 | 148.60 | 154.60 | 154.60 | 237,625 |
| 2022-07-13 | 153.70 | 158.20 | 146.40 | 152.00 | 152.00 | 393,132 |
| 2022-07-12 | 163.00 | 165.00 | 152.60 | 153.70 | 153.70 | 329,266 |
| 2022-07-11 | 159.80 | 171.54 | 158.00 | 167.90 | 167.90 | 195,564 |
| 2022-07-08 | 172.10 | 172.10 | 159.60 | 167.30 | 167.30 | 392,600 |
| 2022-07-07 | 171.00 | 175.40 | 167.06 | 172.00 | 172.00 | 466,443 |
| 2022-07-06 | 160.40 | 171.00 | 157.30 | 169.90 | 169.90 | 1,408,397 |
| 2022-07-05 | 168.30 | 168.30 | 153.10 | 162.70 | 162.70 | 312,041 |
| 2022-07-04 | 169.60 | 169.60 | 155.10 | 163.60 | 163.60 | 454,109 |
| 2022-07-01 | 172.00 | 174.10 | 155.30 | 165.30 | 165.30 | 403,697 |
| 2022-06-30 | 170.50 | 173.40 | 162.20 | 171.30 | 171.30 | 1,184,768 |
| 2022-06-29 | 165.10 | 174.90 | 150.00 | 170.80 | 170.80 | 2,828,077 |
| 2022-06-28 | 153.00 | 169.80 | 153.00 | 165.00 | 165.00 | 1,515,237 |
| 2022-06-27 | 155.00 | 164.01 | 148.52 | 152.10 | 152.10 | 1,314,241 |
| 2022-06-24 | 166.20 | 171.00 | 133.30 | 152.20 | 152.20 | 3,774,091 |
| 2022-06-23 | 276.40 | 279.80 | 142.00 | 162.10 | 162.10 | 4,503,176 |
| 2022-06-22 | 275.00 | 291.40 | 267.00 | 287.40 | 287.40 | 683,878 |
| 2022-06-21 | 291.20 | 293.00 | 273.00 | 278.00 | 278.00 | 583,437 |
| 2022-06-20 | 287.40 | 294.40 | 286.48 | 291.00 | 291.00 | 281,797 |
| 2022-06-17 | 282.40 | 297.40 | 282.00 | 292.20 | 292.20 | 167,536 |
| 2022-06-16 | 305.20 | 305.20 | 282.40 | 285.60 | 285.60 | 300,898 |
| 2022-06-15 | 292.40 | 306.00 | 292.40 | 297.60 | 297.60 | 354,686 |
| 2022-06-14 | 316.00 | 316.00 | 293.30 | 293.40 | 293.40 | 366,768 |
| 2022-06-13 | 334.20 | 341.59 | 305.20 | 308.80 | 308.80 | 420,814 |
| 2022-06-10 | 342.40 | 345.25 | 325.40 | 331.40 | 331.40 | 277,739 |
| 2022-06-09 | 358.40 | 375.00 | 339.00 | 343.20 | 343.20 | 162,916 |
| 2022-06-08 | 346.60 | 361.40 | 346.60 | 358.00 | 358.00 | 161,181 |
| 2022-06-07 | 358.20 | 359.02 | 345.80 | 351.00 | 351.00 | 305,800 |
| 2022-06-06 | 371.60 | 375.60 | 346.20 | 360.80 | 360.80 | 332,907 |
| 2022-06-01 | 360.80 | 376.56 | 356.00 | 363.80 | 363.80 | 118,561 |
| 2022-05-31 | 362.80 | 386.60 | 359.80 | 368.80 | 368.80 | 2,682,198 |
| 2022-05-30 | 346.20 | 378.40 | 346.20 | 371.00 | 371.00 | 155,144 |
| 2022-05-27 | 346.00 | 364.67 | 346.00 | 362.00 | 362.00 | 194,099 |
| 2022-05-26 | 331.00 | 351.20 | 328.00 | 345.20 | 345.20 | 226,062 |
| 2022-05-25 | 336.00 | 340.10 | 326.60 | 335.20 | 335.20 | 175,007 |
| 2022-05-24 | 332.20 | 343.80 | 331.40 | 337.40 | 337.40 | 282,484 |
| 2022-05-23 | 360.00 | 362.40 | 346.40 | 348.80 | 348.80 | 177,391 |
| 2022-05-20 | 349.40 | 356.80 | 336.80 | 354.00 | 354.00 | 195,203 |
| 2022-05-19 | 344.60 | 346.00 | 332.91 | 345.40 | 345.40 | 219,537 |
| 2022-05-18 | 334.80 | 356.40 | 334.80 | 345.00 | 345.00 | 432,749 |
| 2022-05-17 | 338.40 | 356.40 | 338.40 | 351.00 | 351.00 | 271,127 |
| 2022-05-16 | 350.00 | 350.80 | 342.00 | 349.00 | 349.00 | 281,582 |
| 2022-05-13 | 330.00 | 351.80 | 330.00 | 351.20 | 351.20 | 344,908 |
| 2022-05-12 | 335.80 | 345.60 | 328.80 | 343.60 | 343.60 | 129,499 |
| 2022-05-11 | 336.60 | 348.60 | 320.20 | 344.80 | 344.80 | 244,578 |
| 2022-05-10 | 328.60 | 339.00 | 321.80 | 328.20 | 328.20 | 247,245 |
| 2022-05-09 | 342.00 | 347.80 | 326.20 | 336.40 | 336.40 | 207,260 |
| 2022-05-06 | 355.00 | 358.40 | 345.00 | 353.20 | 353.20 | 150,733 |
| 2022-05-05 | 386.00 | 386.00 | 361.20 | 362.60 | 362.60 | 139,983 |
| 2022-05-04 | 377.00 | 386.60 | 361.20 | 369.00 | 369.00 | 126,155 |
| 2022-05-03 | 363.80 | 383.20 | 363.80 | 376.20 | 376.20 | 203,832 |
| 2022-04-29 | 352.20 | 367.40 | 352.20 | 363.40 | 363.40 | 84,357 |
| 2022-04-28 | 361.40 | 369.00 | 354.60 | 358.20 | 358.20 | 147,833 |
| 2022-04-27 | 370.00 | 371.40 | 352.60 | 361.40 | 361.40 | 241,542 |
| 2022-04-26 | 383.60 | 388.41 | 373.80 | 374.80 | 374.80 | 121,250 |
| 2022-04-25 | 385.00 | 404.20 | 370.20 | 381.20 | 381.20 | 278,211 |
| 2022-04-22 | 380.00 | 404.20 | 380.00 | 385.00 | 385.00 | 204,112 |
| 2022-04-21 | 383.20 | 401.40 | 374.00 | 397.60 | 397.60 | 225,998 |
| 2022-04-20 | 344.80 | 391.20 | 335.40 | 385.00 | 385.00 | 591,997 |
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.