Naked Wines plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 359.00 | 362.00 | 328.00 | 329.80 | 329.80 | 729,808 |
| 2022-04-14 | 341.40 | 362.60 | 334.75 | 358.20 | 358.20 | 124,198 |
| 2022-04-13 | 364.60 | 364.60 | 323.41 | 352.00 | 352.00 | 308,819 |
| 2022-04-12 | 351.20 | 365.40 | 350.20 | 353.00 | 353.00 | 278,821 |
| 2022-04-11 | 363.40 | 364.20 | 351.40 | 362.00 | 362.00 | 189,730 |
| 2022-04-08 | 371.00 | 371.00 | 351.60 | 361.00 | 361.00 | 75,357 |
| 2022-04-07 | 373.60 | 373.60 | 350.80 | 362.00 | 362.00 | 252,048 |
| 2022-04-06 | 378.00 | 397.00 | 353.00 | 360.00 | 360.00 | 312,093 |
| 2022-04-05 | 380.40 | 392.20 | 374.20 | 380.00 | 380.00 | 325,401 |
| 2022-04-04 | 364.00 | 392.20 | 360.24 | 384.80 | 384.80 | 632,105 |
| 2022-04-01 | 360.60 | 369.80 | 360.00 | 362.40 | 362.40 | 232,360 |
| 2022-03-31 | 369.00 | 370.50 | 360.00 | 360.00 | 360.00 | 275,456 |
| 2022-03-30 | 360.50 | 376.50 | 360.00 | 368.50 | 368.50 | 299,319 |
| 2022-03-29 | 366.50 | 370.00 | 360.00 | 362.50 | 362.50 | 396,355 |
| 2022-03-28 | 364.00 | 374.00 | 359.00 | 364.50 | 364.50 | 165,083 |
| 2022-03-25 | 380.00 | 380.00 | 356.50 | 360.00 | 360.00 | 167,675 |
| 2022-03-24 | 366.00 | 372.50 | 359.50 | 371.00 | 371.00 | 208,026 |
| 2022-03-23 | 360.00 | 366.00 | 356.50 | 365.00 | 365.00 | 210,664 |
| 2022-03-22 | 366.50 | 367.50 | 357.00 | 360.00 | 360.00 | 223,799 |
| 2022-03-21 | 359.50 | 376.00 | 359.50 | 366.50 | 366.50 | 95,458 |
| 2022-03-18 | 373.00 | 374.00 | 361.50 | 368.50 | 368.50 | 202,513 |
| 2022-03-17 | 375.00 | 375.00 | 360.50 | 368.00 | 368.00 | 328,009 |
| 2022-03-16 | 362.50 | 370.00 | 353.50 | 359.00 | 359.00 | 254,427 |
| 2022-03-15 | 386.50 | 386.50 | 348.50 | 348.50 | 348.50 | 330,356 |
| 2022-03-14 | 400.00 | 400.00 | 383.00 | 391.50 | 391.50 | 160,003 |
| 2022-03-11 | 380.00 | 392.93 | 374.50 | 385.50 | 385.50 | 177,800 |
| 2022-03-10 | 384.00 | 391.71 | 379.04 | 384.50 | 384.50 | 302,083 |
| 2022-03-09 | 360.00 | 383.00 | 354.50 | 381.50 | 381.50 | 284,054 |
| 2022-03-08 | 375.00 | 375.00 | 350.00 | 358.00 | 358.00 | 197,789 |
| 2022-03-07 | 402.00 | 402.00 | 344.00 | 363.50 | 363.50 | 263,978 |
| 2022-03-04 | 388.50 | 392.50 | 378.18 | 382.00 | 382.00 | 281,593 |
| 2022-03-03 | 410.00 | 413.00 | 386.50 | 388.50 | 388.50 | 227,779 |
| 2022-03-02 | 410.00 | 430.00 | 395.50 | 415.00 | 415.00 | 237,866 |
| 2022-03-01 | 422.00 | 422.00 | 401.00 | 402.00 | 402.00 | 333,504 |
| 2022-02-28 | 413.50 | 426.00 | 403.00 | 422.50 | 422.50 | 189,346 |
| 2022-02-25 | 392.00 | 415.50 | 392.00 | 410.00 | 410.00 | 318,040 |
| 2022-02-24 | 377.00 | 393.50 | 376.50 | 391.00 | 391.00 | 614,656 |
| 2022-02-23 | 407.00 | 409.50 | 393.00 | 395.50 | 395.50 | 259,380 |
| 2022-02-22 | 406.50 | 419.00 | 404.00 | 406.00 | 406.00 | 161,085 |
| 2022-02-21 | 419.50 | 424.50 | 407.50 | 411.50 | 411.50 | 152,129 |
| 2022-02-18 | 435.00 | 435.00 | 420.00 | 421.00 | 421.00 | 372,977 |
| 2022-02-17 | 452.50 | 457.00 | 435.50 | 437.50 | 437.50 | 175,021 |
| 2022-02-16 | 460.50 | 463.50 | 445.50 | 452.50 | 452.50 | 132,802 |
| 2022-02-15 | 438.50 | 464.00 | 438.50 | 460.50 | 460.50 | 239,132 |
| 2022-02-14 | 460.50 | 460.50 | 435.50 | 444.00 | 444.00 | 377,670 |
| 2022-02-11 | 467.00 | 469.00 | 452.50 | 462.50 | 462.50 | 233,824 |
| 2022-02-10 | 477.50 | 479.50 | 466.50 | 467.00 | 467.00 | 159,301 |
| 2022-02-09 | 469.50 | 488.00 | 469.50 | 477.50 | 477.50 | 203,539 |
| 2022-02-08 | 471.50 | 475.50 | 465.00 | 473.00 | 473.00 | 163,485 |
| 2022-02-07 | 490.00 | 493.50 | 467.00 | 471.50 | 471.50 | 292,007 |
| 2022-02-04 | 471.50 | 497.50 | 471.50 | 485.00 | 485.00 | 454,435 |
| 2022-02-03 | 529.00 | 529.00 | 446.00 | 471.00 | 471.00 | 1,222,703 |
| 2022-02-02 | 520.00 | 537.00 | 516.00 | 516.00 | 516.00 | 322,213 |
| 2022-02-01 | 521.00 | 540.00 | 508.00 | 519.00 | 519.00 | 431,875 |
| 2022-01-31 | 525.00 | 530.00 | 507.00 | 521.00 | 521.00 | 253,530 |
| 2022-01-28 | 542.00 | 542.16 | 513.00 | 520.00 | 520.00 | 186,234 |
| 2022-01-27 | 520.00 | 538.00 | 511.00 | 535.00 | 535.00 | 113,472 |
| 2022-01-26 | 531.00 | 543.72 | 525.00 | 532.00 | 532.00 | 135,557 |
| 2022-01-25 | 535.00 | 535.00 | 507.00 | 523.00 | 523.00 | 222,155 |
| 2022-01-24 | 546.00 | 546.00 | 504.00 | 519.00 | 519.00 | 652,082 |
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.