Naked Wines plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 71.000 | 72.997 | 70.000 | 72.000 | 72.000 | 121,580 |
| 2026-05-05 | 71.000 | 74.800 | 71.000 | 73.000 | 73.000 | 219,848 |
| 2026-05-01 | 73.400 | 74.800 | 71.000 | 71.000 | 71.000 | 33,640 |
| 2026-04-30 | 76.000 | 76.000 | 72.000 | 72.000 | 72.000 | 16,793 |
| 2026-04-29 | 76.000 | 76.400 | 72.000 | 73.000 | 73.000 | 89,035 |
| 2026-04-28 | 72.800 | 73.000 | 71.200 | 72.000 | 72.000 | 20,685 |
| 2026-04-27 | 71.200 | 74.000 | 71.000 | 72.000 | 72.000 | 178,921 |
| 2026-04-24 | 71.200 | 73.410 | 71.000 | 71.400 | 71.400 | 58,431 |
| 2026-04-23 | 73.200 | 73.200 | 69.600 | 71.000 | 71.000 | 101,729 |
| 2026-04-22 | 70.000 | 70.600 | 69.600 | 69.800 | 69.800 | 20,821 |
| 2026-04-21 | 71.600 | 73.800 | 70.200 | 70.400 | 70.400 | 18,280 |
| 2026-04-20 | 70.000 | 73.800 | 70.000 | 70.600 | 70.600 | 14,006 |
| 2026-04-17 | 72.000 | 73.200 | 69.200 | 73.200 | 73.200 | 87,359 |
| 2026-04-16 | 73.600 | 73.600 | 72.000 | 72.000 | 72.000 | 69,049 |
| 2026-04-15 | 70.000 | 73.600 | 70.000 | 73.000 | 73.000 | 39,343 |
| 2026-04-14 | 73.600 | 77.000 | 72.200 | 73.000 | 73.000 | 122,829 |
| 2026-04-13 | 72.200 | 75.200 | 72.200 | 73.600 | 73.600 | 8,374 |
| 2026-04-10 | 72.400 | 76.140 | 72.200 | 73.000 | 73.000 | 28,257 |
| 2026-04-09 | 72.200 | 74.000 | 72.200 | 73.000 | 73.000 | 55,993 |
| 2026-04-08 | 73.800 | 77.000 | 72.860 | 75.000 | 75.000 | 34,456 |
| 2026-04-07 | 75.000 | 75.000 | 72.400 | 72.400 | 72.400 | 151,883 |
| 2026-04-02 | 75.000 | 78.200 | 74.000 | 75.000 | 75.000 | 17,157 |
| 2026-04-01 | 77.000 | 77.600 | 73.000 | 74.600 | 74.600 | 107,016 |
| 2026-03-31 | 76.200 | 76.339 | 75.200 | 75.200 | 75.200 | 112,919 |
| 2026-03-30 | 73.400 | 76.400 | 73.200 | 75.000 | 75.000 | 171,350 |
| 2026-03-27 | 76.400 | 76.800 | 73.200 | 74.400 | 74.400 | 67,833 |
| 2026-03-26 | 73.200 | 75.000 | 70.200 | 73.400 | 73.400 | 171,534 |
| 2026-03-25 | 74.800 | 74.800 | 71.000 | 73.000 | 73.000 | 16,155 |
| 2026-03-24 | 68.200 | 71.000 | 67.442 | 70.400 | 70.400 | 93,424 |
| 2026-03-23 | 66.000 | 68.000 | 62.600 | 66.800 | 66.800 | 42,854 |
| 2026-03-20 | 64.800 | 66.000 | 62.600 | 66.000 | 66.000 | 107,977 |
| 2026-03-19 | 63.200 | 64.999 | 62.000 | 63.000 | 63.000 | 155,576 |
| 2026-03-18 | 68.200 | 71.000 | 61.800 | 62.800 | 62.800 | 248,142 |
| 2026-03-17 | 69.000 | 69.000 | 68.000 | 68.000 | 68.000 | 17,144 |
| 2026-03-16 | 72.200 | 72.800 | 68.000 | 68.000 | 68.000 | 5,777 |
| 2026-03-13 | 70.000 | 72.800 | 68.000 | 68.000 | 68.000 | 21,398 |
| 2026-03-12 | 73.000 | 73.600 | 70.000 | 70.000 | 70.000 | 368,778 |
| 2026-03-11 | 72.600 | 73.800 | 69.600 | 72.600 | 72.600 | 4,968 |
| 2026-03-10 | 72.600 | 73.800 | 71.000 | 73.000 | 73.000 | 7,969 |
| 2026-03-09 | 73.200 | 77.000 | 70.223 | 72.000 | 72.000 | 100,426 |
| 2026-03-06 | 74.000 | 76.800 | 73.200 | 74.000 | 74.000 | 24,765 |
| 2026-03-05 | 75.000 | 76.400 | 73.200 | 73.400 | 73.400 | 5,429 |
| 2026-03-04 | 75.000 | 75.784 | 73.200 | 73.400 | 73.400 | 280,927 |
| 2026-03-03 | 74.400 | 75.000 | 72.000 | 74.000 | 74.000 | 620,532 |
| 2026-03-02 | 73.000 | 74.400 | 73.000 | 74.400 | 74.400 | 54,764 |
| 2026-02-27 | 73.000 | 76.500 | 73.000 | 74.000 | 74.000 | 22,326 |
| 2026-02-26 | 73.000 | 77.200 | 73.000 | 75.000 | 75.000 | 236,630 |
| 2026-02-25 | 73.400 | 76.600 | 73.000 | 75.000 | 75.000 | 317,218 |
| 2026-02-24 | 74.200 | 76.049 | 73.000 | 74.400 | 74.400 | 204,781 |
| 2026-02-23 | 76.800 | 76.800 | 73.400 | 74.200 | 74.200 | 55,147 |
| 2026-02-20 | 73.200 | 75.800 | 73.200 | 74.200 | 74.200 | 109,906 |
| 2026-02-19 | 74.200 | 77.200 | 74.200 | 77.200 | 77.200 | 97,307 |
| 2026-02-18 | 74.000 | 77.000 | 74.000 | 74.000 | 74.000 | 58,325 |
| 2026-02-17 | 75.000 | 76.990 | 73.200 | 73.200 | 73.200 | 39,773 |
| 2026-02-16 | 73.200 | 76.000 | 73.200 | 74.600 | 74.600 | 133,470 |
| 2026-02-13 | 73.600 | 76.010 | 73.600 | 74.600 | 74.600 | 206,591 |
| 2026-02-12 | 73.600 | 75.800 | 73.200 | 73.200 | 73.200 | 562 |
| 2026-02-11 | 74.000 | 76.000 | 73.200 | 73.200 | 73.200 | 159,526 |
| 2026-02-10 | 73.200 | 75.400 | 73.200 | 75.000 | 75.000 | 175,155 |
| 2026-02-09 | 75.000 | 76.000 | 73.200 | 73.400 | 73.400 | 151,389 |
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.