Naked Wines plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 77.000 | 77.000 | 73.800 | 75.000 | 75.000 | 62,055 |
| 2026-02-05 | 75.000 | 77.000 | 72.600 | 77.000 | 77.000 | 203,738 |
| 2026-02-04 | 73.000 | 75.239 | 73.000 | 74.200 | 74.200 | 202,378 |
| 2026-02-03 | 72.400 | 73.400 | 71.200 | 73.400 | 73.400 | 138,013 |
| 2026-02-02 | 72.800 | 73.800 | 71.180 | 72.800 | 72.800 | 12,524 |
| 2026-01-30 | 71.000 | 73.800 | 71.000 | 71.000 | 71.000 | 17,123 |
| 2026-01-29 | 73.200 | 75.000 | 71.400 | 71.400 | 71.400 | 230,021 |
| 2026-01-28 | 72.000 | 74.240 | 71.400 | 71.400 | 71.400 | 45,940 |
| 2026-01-27 | 75.000 | 75.200 | 72.180 | 73.800 | 73.800 | 75,935 |
| 2026-01-26 | 74.200 | 75.200 | 71.711 | 75.000 | 75.000 | 367,727 |
| 2026-01-23 | 75.200 | 75.200 | 74.010 | 74.600 | 74.600 | 69,848 |
| 2026-01-22 | 73.400 | 76.600 | 73.400 | 75.000 | 75.000 | 158,048 |
| 2026-01-21 | 70.000 | 74.600 | 70.000 | 74.600 | 74.600 | 61,083 |
| 2026-01-20 | 70.000 | 72.800 | 69.612 | 72.400 | 72.400 | 81,276 |
| 2026-01-19 | 75.000 | 76.400 | 69.600 | 69.800 | 69.800 | 257,159 |
| 2026-01-16 | 75.200 | 76.800 | 75.000 | 75.000 | 75.000 | 74,814 |
| 2026-01-15 | 75.200 | 78.800 | 75.000 | 75.600 | 75.600 | 122,378 |
| 2026-01-14 | 75.200 | 79.000 | 75.000 | 75.400 | 75.400 | 111,325 |
| 2026-01-13 | 75.200 | 77.400 | 75.000 | 77.200 | 77.200 | 110,122 |
| 2026-01-12 | 76.000 | 77.000 | 75.000 | 77.000 | 77.000 | 36,156 |
| 2026-01-09 | 73.000 | 76.000 | 73.000 | 75.200 | 75.200 | 76,609 |
| 2026-01-08 | 74.000 | 78.000 | 73.600 | 74.400 | 74.400 | 17,652 |
| 2026-01-07 | 73.000 | 76.000 | 72.842 | 74.600 | 74.600 | 280,789 |
| 2026-01-06 | 74.800 | 75.000 | 72.200 | 72.800 | 72.800 | 75,773 |
| 2026-01-05 | 73.600 | 74.644 | 71.200 | 73.800 | 73.800 | 108,530 |
| 2026-01-02 | 75.000 | 75.000 | 71.682 | 72.500 | 72.500 | 53,180 |
| 2025-12-31 | 75.000 | 75.000 | 71.400 | 72.000 | 72.000 | 107,354 |
| 2025-12-30 | 72.600 | 73.800 | 70.750 | 72.900 | 72.900 | 210,484 |
| 2025-12-29 | 72.200 | 75.000 | 70.800 | 71.600 | 71.600 | 1,653,653 |
| 2025-12-24 | 72.000 | 72.700 | 72.000 | 72.000 | 72.000 | 123,496 |
| 2025-12-23 | 73.000 | 74.000 | 70.000 | 72.000 | 72.000 | 5,743,758 |
| 2025-12-22 | 70.200 | 73.800 | 70.018 | 72.600 | 72.600 | 155,439 |
| 2025-12-19 | 71.400 | 72.800 | 68.400 | 68.400 | 68.400 | 249,182 |
| 2025-12-18 | 69.400 | 72.000 | 69.000 | 69.000 | 69.000 | 301,484 |
| 2025-12-17 | 67.200 | 69.800 | 65.200 | 66.400 | 66.400 | 411,753 |
| 2025-12-16 | 68.200 | 69.800 | 65.662 | 67.000 | 67.000 | 199,344 |
| 2025-12-15 | 68.000 | 70.000 | 65.835 | 66.000 | 66.000 | 212,603 |
| 2025-12-12 | 68.700 | 70.800 | 68.180 | 70.000 | 70.000 | 499,949 |
| 2025-12-11 | 70.000 | 71.400 | 68.000 | 68.000 | 68.000 | 200,055 |
| 2025-12-10 | 72.200 | 74.600 | 70.000 | 70.000 | 70.000 | 84,748 |
| 2025-12-09 | 71.000 | 74.600 | 71.000 | 73.200 | 73.200 | 114,879 |
| 2025-12-08 | 72.200 | 74.800 | 71.000 | 71.600 | 71.600 | 125,294 |
| 2025-12-05 | 74.600 | 74.800 | 72.200 | 74.800 | 74.800 | 71,994 |
| 2025-12-04 | 74.600 | 74.800 | 72.566 | 74.600 | 74.600 | 37,461 |
| 2025-12-03 | 72.000 | 75.800 | 71.421 | 74.800 | 74.800 | 40,797 |
| 2025-12-02 | 75.400 | 75.400 | 71.000 | 74.000 | 74.000 | 29,060 |
| 2025-12-01 | 73.400 | 75.600 | 70.800 | 75.600 | 75.600 | 91,021 |
| 2025-11-28 | 73.000 | 73.600 | 70.800 | 73.200 | 73.200 | 47,028 |
| 2025-11-27 | 71.400 | 73.600 | 71.400 | 71.400 | 71.400 | 28,458 |
| 2025-11-26 | 70.800 | 75.600 | 70.800 | 72.200 | 72.200 | 44,185 |
| 2025-11-25 | 70.600 | 74.400 | 70.600 | 71.000 | 71.000 | 37,556 |
| 2025-11-24 | 72.800 | 75.400 | 70.800 | 72.000 | 72.000 | 12,857 |
| 2025-11-21 | 72.000 | 76.000 | 71.600 | 73.000 | 73.000 | 115,413 |
| 2025-11-20 | 74.000 | 75.160 | 71.832 | 73.000 | 73.000 | 40,409 |
| 2025-11-19 | 72.600 | 73.440 | 71.600 | 72.800 | 72.800 | 66,913 |
| 2025-11-18 | 70.800 | 72.800 | 69.600 | 71.600 | 71.600 | 42,843 |
| 2025-11-17 | 72.600 | 72.800 | 70.600 | 72.800 | 72.800 | 9,085 |
| 2025-11-14 | 69.000 | 73.000 | 68.944 | 73.000 | 73.000 | 53,624 |
| 2025-11-13 | 69.000 | 72.600 | 69.000 | 69.600 | 69.600 | 26,037 |
| 2025-11-12 | 70.200 | 73.400 | 69.000 | 69.400 | 69.400 | 87,547 |
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.