Naked Wines plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 585.00 | 585.00 | 537.00 | 557.00 | 557.00 | 428,291 |
| 2022-01-20 | 590.00 | 595.00 | 564.00 | 580.00 | 580.00 | 277,139 |
| 2022-01-19 | 609.00 | 609.00 | 590.00 | 594.00 | 594.00 | 153,906 |
| 2022-01-18 | 620.00 | 620.00 | 590.00 | 607.00 | 607.00 | 202,707 |
| 2022-01-17 | 592.00 | 604.36 | 590.00 | 604.00 | 604.00 | 109,732 |
| 2022-01-14 | 571.00 | 600.64 | 571.00 | 594.00 | 594.00 | 90,415 |
| 2022-01-13 | 591.00 | 615.00 | 584.00 | 604.00 | 604.00 | 107,319 |
| 2022-01-12 | 575.00 | 599.00 | 575.00 | 595.00 | 595.00 | 174,929 |
| 2022-01-11 | 560.00 | 575.00 | 559.00 | 575.00 | 575.00 | 128,312 |
| 2022-01-10 | 600.00 | 601.00 | 562.00 | 565.00 | 565.00 | 159,217 |
| 2022-01-07 | 605.00 | 612.00 | 585.00 | 587.00 | 587.00 | 317,941 |
| 2022-01-06 | 642.00 | 647.00 | 600.00 | 602.00 | 602.00 | 352,435 |
| 2022-01-05 | 639.00 | 645.00 | 618.00 | 640.00 | 640.00 | 226,006 |
| 2022-01-04 | 650.00 | 650.00 | 615.00 | 623.00 | 623.00 | 317,521 |
| 2021-12-31 | 643.00 | 656.00 | 635.00 | 651.00 | 651.00 | 111,587 |
| 2021-12-30 | 625.00 | 647.00 | 619.00 | 640.00 | 640.00 | 167,162 |
| 2021-12-29 | 647.00 | 647.00 | 611.00 | 628.00 | 628.00 | 340,625 |
| 2021-12-24 | 654.00 | 654.00 | 641.00 | 647.00 | 647.00 | 26,769 |
| 2021-12-23 | 658.00 | 661.00 | 643.00 | 652.00 | 652.00 | 316,768 |
| 2021-12-22 | 670.00 | 670.00 | 643.00 | 652.00 | 652.00 | 110,677 |
| 2021-12-21 | 641.00 | 670.00 | 641.00 | 659.00 | 659.00 | 116,506 |
| 2021-12-20 | 675.00 | 680.00 | 653.00 | 666.00 | 666.00 | 217,004 |
| 2021-12-17 | 650.00 | 682.00 | 650.00 | 675.00 | 675.00 | 153,884 |
| 2021-12-16 | 659.00 | 660.67 | 643.17 | 657.00 | 657.00 | 135,703 |
| 2021-12-15 | 667.00 | 667.00 | 642.00 | 655.00 | 655.00 | 152,718 |
| 2021-12-14 | 679.00 | 681.00 | 641.00 | 654.00 | 654.00 | 291,432 |
| 2021-12-13 | 679.00 | 683.00 | 664.00 | 680.00 | 680.00 | 258,926 |
| 2021-12-10 | 687.00 | 706.00 | 661.00 | 679.00 | 679.00 | 207,062 |
| 2021-12-09 | 670.00 | 680.00 | 662.00 | 674.00 | 674.00 | 128,506 |
| 2021-12-08 | 661.00 | 687.00 | 654.00 | 676.00 | 676.00 | 244,541 |
| 2021-12-07 | 646.00 | 676.00 | 637.00 | 660.00 | 660.00 | 220,921 |
| 2021-12-06 | 617.00 | 636.00 | 617.00 | 630.00 | 630.00 | 137,755 |
| 2021-12-03 | 621.00 | 637.00 | 609.00 | 617.00 | 617.00 | 152,795 |
| 2021-12-02 | 655.00 | 655.00 | 619.00 | 621.00 | 621.00 | 165,111 |
| 2021-12-01 | 637.00 | 668.00 | 629.00 | 656.00 | 656.00 | 246,622 |
| 2021-11-30 | 648.00 | 650.00 | 628.00 | 639.00 | 639.00 | 485,351 |
| 2021-11-29 | 641.00 | 662.00 | 631.00 | 654.00 | 654.00 | 219,424 |
| 2021-11-26 | 631.00 | 644.00 | 618.00 | 633.00 | 633.00 | 177,630 |
| 2021-11-25 | 660.00 | 660.00 | 627.00 | 631.00 | 631.00 | 116,943 |
| 2021-11-24 | 618.00 | 638.00 | 611.00 | 636.00 | 636.00 | 167,953 |
| 2021-11-23 | 629.00 | 635.00 | 605.00 | 625.00 | 625.00 | 300,242 |
| 2021-11-22 | 659.00 | 701.00 | 622.00 | 633.00 | 633.00 | 548,447 |
| 2021-11-19 | 621.00 | 671.00 | 599.00 | 661.00 | 661.00 | 700,925 |
| 2021-11-18 | 655.00 | 655.00 | 514.00 | 613.00 | 613.00 | 2,841,539 |
| 2021-11-17 | 708.00 | 708.00 | 659.00 | 675.00 | 675.00 | 392,961 |
| 2021-11-16 | 747.00 | 747.00 | 695.00 | 709.00 | 709.00 | 278,897 |
| 2021-11-15 | 690.00 | 718.00 | 686.42 | 712.00 | 712.00 | 190,413 |
| 2021-11-12 | 683.00 | 706.40 | 683.00 | 696.00 | 696.00 | 137,122 |
| 2021-11-11 | 690.00 | 705.00 | 690.00 | 698.00 | 698.00 | 148,435 |
| 2021-11-10 | 703.00 | 703.00 | 684.00 | 693.00 | 693.00 | 206,271 |
| 2021-11-09 | 706.00 | 710.00 | 684.00 | 699.00 | 699.00 | 443,442 |
| 2021-11-08 | 750.00 | 752.79 | 711.00 | 712.00 | 712.00 | 168,043 |
| 2021-11-05 | 770.00 | 770.00 | 720.00 | 731.00 | 731.00 | 203,590 |
| 2021-11-04 | 770.00 | 770.00 | 737.00 | 747.00 | 747.00 | 219,813 |
| 2021-11-03 | 765.00 | 765.00 | 729.00 | 739.00 | 739.00 | 371,969 |
| 2021-11-02 | 690.00 | 772.00 | 690.00 | 749.00 | 749.00 | 624,143 |
| 2021-11-01 | 747.00 | 753.00 | 668.00 | 690.00 | 690.00 | 662,142 |
| 2021-10-29 | 808.00 | 818.10 | 726.00 | 742.00 | 742.00 | 1,606,098 |
| 2021-10-28 | 682.00 | 688.00 | 653.00 | 656.00 | 656.00 | 65,207 |
| 2021-10-27 | 695.00 | 695.00 | 662.00 | 665.00 | 665.00 | 144,432 |
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.