Naked Wines plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 80.000 | 86.000 | 80.000 | 82.600 | 82.600 | 3,375,256 |
| 2025-08-15 | 80.000 | 80.800 | 78.334 | 80.000 | 80.000 | 53,532 |
| 2025-08-14 | 80.000 | 81.400 | 77.600 | 80.400 | 80.400 | 88,670 |
| 2025-08-13 | 80.800 | 81.899 | 77.000 | 81.200 | 81.200 | 271,299 |
| 2025-08-12 | 78.600 | 81.000 | 77.000 | 80.800 | 80.800 | 119,395 |
| 2025-08-11 | 76.000 | 80.000 | 76.000 | 79.000 | 79.000 | 161,205 |
| 2025-08-08 | 77.200 | 77.800 | 74.600 | 75.400 | 75.400 | 209,844 |
| 2025-08-07 | 78.800 | 80.000 | 74.200 | 77.000 | 77.000 | 247,940 |
| 2025-08-06 | 80.000 | 81.495 | 77.000 | 79.000 | 79.000 | 1,096,334 |
| 2025-08-05 | 78.000 | 82.601 | 77.000 | 77.600 | 77.600 | 476,514 |
| 2025-08-04 | 77.000 | 78.800 | 72.200 | 78.000 | 78.000 | 98,546 |
| 2025-08-01 | 77.000 | 77.000 | 72.604 | 76.000 | 76.000 | 22,046 |
| 2025-07-31 | 77.000 | 77.200 | 75.000 | 77.000 | 77.000 | 27,499 |
| 2025-07-30 | 77.000 | 77.000 | 73.200 | 76.800 | 76.800 | 19,995 |
| 2025-07-29 | 76.800 | 77.600 | 72.200 | 77.600 | 77.600 | 97,877 |
| 2025-07-28 | 76.400 | 78.000 | 74.200 | 75.600 | 75.600 | 73,831 |
| 2025-07-25 | 76.400 | 78.000 | 76.400 | 76.400 | 76.400 | 33,317 |
| 2025-07-24 | 75.000 | 77.889 | 74.400 | 77.000 | 77.000 | 74,339 |
| 2025-07-23 | 73.800 | 78.400 | 72.200 | 78.000 | 78.000 | 120,640 |
| 2025-07-22 | 74.200 | 74.400 | 72.000 | 72.000 | 72.000 | 58,986 |
| 2025-07-21 | 72.000 | 76.000 | 72.000 | 76.000 | 76.000 | 45,775 |
| 2025-07-18 | 73.000 | 75.200 | 72.000 | 73.400 | 73.400 | 109,793 |
| 2025-07-17 | 75.400 | 75.600 | 72.400 | 72.600 | 72.600 | 34,501 |
| 2025-07-16 | 75.000 | 75.400 | 72.967 | 75.400 | 75.400 | 47,363 |
| 2025-07-15 | 74.000 | 75.400 | 73.000 | 75.400 | 75.400 | 10,577 |
| 2025-07-14 | 74.000 | 75.800 | 72.200 | 74.000 | 74.000 | 21,253 |
| 2025-07-11 | 72.000 | 74.000 | 72.000 | 74.000 | 74.000 | 95,707 |
| 2025-07-10 | 72.200 | 75.600 | 72.200 | 72.200 | 72.200 | 4,533 |
| 2025-07-09 | 75.800 | 76.000 | 73.000 | 76.000 | 76.000 | 17,635 |
| 2025-07-08 | 75.200 | 75.800 | 72.200 | 74.000 | 74.000 | 92,756 |
| 2025-07-07 | 75.000 | 75.800 | 72.000 | 73.000 | 73.000 | 14,317 |
| 2025-07-04 | 73.000 | 75.995 | 72.000 | 75.000 | 75.000 | 71,620 |
| 2025-07-03 | 72.000 | 74.802 | 70.300 | 71.600 | 71.600 | 123,047 |
| 2025-07-02 | 72.000 | 73.800 | 70.000 | 71.000 | 71.000 | 53,186 |
| 2025-07-01 | 74.800 | 78.400 | 68.800 | 71.400 | 71.400 | 143,037 |
| 2025-06-30 | 75.800 | 78.400 | 73.000 | 78.400 | 78.400 | 41,564 |
| 2025-06-27 | 76.200 | 77.340 | 74.000 | 74.000 | 74.000 | 62,090 |
| 2025-06-26 | 81.600 | 81.600 | 76.200 | 76.200 | 76.200 | 1,106,888 |
| 2025-06-25 | 81.600 | 82.600 | 80.400 | 81.600 | 81.600 | 37,668 |
| 2025-06-24 | 82.800 | 83.000 | 78.875 | 82.600 | 82.600 | 69,751 |
| 2025-06-23 | 84.000 | 84.000 | 78.000 | 80.800 | 80.800 | 346,059 |
| 2025-06-20 | 85.000 | 85.000 | 80.000 | 82.200 | 82.200 | 108,092 |
| 2025-06-19 | 85.000 | 85.000 | 83.800 | 85.000 | 85.000 | 20,432 |
| 2025-06-18 | 87.000 | 89.000 | 83.800 | 85.000 | 85.000 | 166,387 |
| 2025-06-17 | 88.800 | 89.000 | 87.400 | 89.000 | 89.000 | 48,858 |
| 2025-06-16 | 88.000 | 89.000 | 88.000 | 89.000 | 89.000 | 112,844 |
| 2025-06-13 | 87.000 | 89.600 | 85.200 | 89.000 | 89.000 | 71,594 |
| 2025-06-12 | 89.000 | 91.176 | 87.090 | 89.000 | 89.000 | 100,585 |
| 2025-06-11 | 89.600 | 92.000 | 88.200 | 89.200 | 89.200 | 207,958 |
| 2025-06-10 | 94.000 | 95.000 | 89.000 | 91.600 | 91.600 | 208,938 |
| 2025-06-09 | 92.200 | 94.800 | 89.200 | 93.600 | 93.600 | 91,105 |
| 2025-06-06 | 90.400 | 95.000 | 89.200 | 92.000 | 92.000 | 149,287 |
| 2025-06-05 | 89.800 | 93.000 | 86.200 | 92.000 | 92.000 | 162,194 |
| 2025-06-04 | 91.000 | 91.000 | 87.800 | 90.400 | 90.400 | 105,264 |
| 2025-06-03 | 86.000 | 90.600 | 86.000 | 90.000 | 90.000 | 218,092 |
| 2025-06-02 | 86.000 | 90.000 | 84.200 | 88.000 | 88.000 | 155,570 |
| 2025-05-30 | 86.800 | 90.000 | 86.200 | 88.400 | 88.400 | 49,318 |
| 2025-05-29 | 89.400 | 89.800 | 85.000 | 89.000 | 89.000 | 165,242 |
| 2025-05-28 | 80.000 | 87.400 | 77.900 | 86.600 | 86.600 | 378,926 |
| 2025-05-27 | 78.600 | 80.000 | 75.400 | 79.200 | 79.200 | 51,352 |
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.