Naked Wines plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 71.000 | 71.400 | 69.200 | 70.800 | 70.800 | 65,316 |
| 2025-11-10 | 70.000 | 73.800 | 69.000 | 71.000 | 71.000 | 129,185 |
| 2025-11-07 | 71.000 | 73.200 | 69.952 | 71.400 | 71.400 | 182,205 |
| 2025-11-06 | 74.800 | 74.800 | 69.486 | 72.000 | 72.000 | 119,840 |
| 2025-11-05 | 70.200 | 75.000 | 68.200 | 75.000 | 75.000 | 335,562 |
| 2025-11-04 | 72.000 | 76.400 | 68.420 | 70.200 | 70.200 | 176,214 |
| 2025-11-03 | 74.600 | 78.000 | 72.000 | 72.000 | 72.000 | 62,044 |
| 2025-10-31 | 77.000 | 77.000 | 74.600 | 75.400 | 75.400 | 52,142 |
| 2025-10-30 | 79.000 | 80.200 | 75.000 | 75.000 | 75.000 | 63,864 |
| 2025-10-29 | 81.000 | 81.000 | 77.800 | 77.800 | 77.800 | 58,053 |
| 2025-10-28 | 81.200 | 84.800 | 78.000 | 81.000 | 81.000 | 110,420 |
| 2025-10-27 | 82.800 | 84.000 | 80.000 | 81.000 | 81.000 | 207,851 |
| 2025-10-24 | 80.000 | 81.800 | 78.400 | 81.000 | 81.000 | 241,639 |
← NewerPage 5 of 5 · 253 trading days
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.