Naked Wines plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 76.000 | 79.000 | 76.000 | 78.600 | 78.600 | 226,005 |
| 2025-05-22 | 79.000 | 79.400 | 76.600 | 79.000 | 79.000 | 61,541 |
| 2025-05-21 | 78.000 | 79.399 | 78.000 | 79.200 | 79.200 | 33,113 |
| 2025-05-20 | 79.000 | 80.800 | 78.720 | 79.200 | 79.200 | 101,613 |
| 2025-05-19 | 79.800 | 80.000 | 75.200 | 80.000 | 80.000 | 247,278 |
| 2025-05-16 | 79.800 | 80.000 | 78.000 | 79.000 | 79.000 | 1,041,056 |
| 2025-05-15 | 75.000 | 80.000 | 74.600 | 76.400 | 76.400 | 73,221 |
| 2025-05-14 | 74.200 | 76.601 | 74.200 | 76.400 | 76.400 | 99,386 |
| 2025-05-13 | 74.200 | 79.400 | 74.200 | 76.000 | 76.000 | 63,827 |
| 2025-05-12 | 76.200 | 76.954 | 75.000 | 75.000 | 75.000 | 118,132 |
| 2025-05-09 | 79.400 | 79.400 | 76.000 | 76.000 | 76.000 | 54,089 |
| 2025-05-08 | 75.200 | 79.800 | 75.000 | 75.000 | 75.000 | 2,210 |
| 2025-05-07 | 77.200 | 79.800 | 75.000 | 75.000 | 75.000 | 77,405 |
| 2025-05-06 | 71.400 | 79.000 | 71.400 | 77.200 | 77.200 | 162,388 |
| 2025-05-02 | 74.800 | 76.000 | 72.200 | 76.000 | 76.000 | 64,450 |
| 2025-05-01 | 71.000 | 74.800 | 71.000 | 72.400 | 72.400 | 48,203 |
| 2025-04-30 | 72.800 | 74.800 | 70.400 | 73.400 | 73.400 | 136,202 |
| 2025-04-29 | 74.200 | 75.000 | 73.000 | 73.000 | 73.000 | 232,963 |
| 2025-04-28 | 77.200 | 77.800 | 73.310 | 74.600 | 74.600 | 316,164 |
| 2025-04-25 | 77.200 | 80.000 | 75.600 | 76.800 | 76.800 | 854,205 |
| 2025-04-24 | 77.400 | 79.000 | 76.400 | 77.400 | 77.400 | 149,989 |
| 2025-04-23 | 76.200 | 78.400 | 76.200 | 76.200 | 76.200 | 33,195 |
| 2025-04-22 | 78.600 | 79.000 | 75.600 | 76.200 | 76.200 | 119,886 |
| 2025-04-17 | 77.400 | 79.000 | 77.400 | 78.600 | 78.600 | 44,763 |
| 2025-04-16 | 79.000 | 79.000 | 75.676 | 77.400 | 77.400 | 94,204 |
| 2025-04-15 | 78.400 | 85.000 | 74.200 | 79.000 | 79.000 | 718,898 |
| 2025-04-14 | 75.000 | 78.600 | 74.200 | 78.000 | 78.000 | 236,386 |
| 2025-04-11 | 75.800 | 79.000 | 74.400 | 76.000 | 76.000 | 256,618 |
| 2025-04-10 | 75.800 | 81.000 | 75.200 | 77.600 | 77.600 | 283,776 |
| 2025-04-09 | 73.400 | 79.600 | 72.660 | 73.600 | 73.600 | 259,967 |
| 2025-04-08 | 72.400 | 79.000 | 70.200 | 79.000 | 79.000 | 278,970 |
| 2025-04-07 | 72.200 | 75.800 | 69.200 | 70.400 | 70.400 | 423,591 |
| 2025-04-04 | 74.800 | 76.000 | 72.000 | 73.200 | 73.200 | 239,458 |
| 2025-04-03 | 80.200 | 81.000 | 70.000 | 73.000 | 73.000 | 312,314 |
| 2025-04-02 | 76.200 | 80.400 | 71.200 | 79.600 | 79.600 | 701,321 |
| 2025-04-01 | 84.000 | 86.600 | 76.000 | 76.000 | 76.000 | 615,457 |
| 2025-03-31 | 92.000 | 92.000 | 81.100 | 86.500 | 86.500 | 1,601,752 |
| 2025-03-28 | 83.600 | 92.000 | 80.100 | 92.000 | 92.000 | 2,014,359 |
| 2025-03-27 | 66.000 | 85.800 | 66.000 | 81.800 | 81.800 | 2,866,694 |
| 2025-03-26 | 60.000 | 64.000 | 60.000 | 63.000 | 63.000 | 572,446 |
| 2025-03-25 | 57.500 | 63.500 | 57.000 | 60.000 | 60.000 | 474,077 |
| 2025-03-24 | 55.000 | 57.900 | 52.100 | 57.500 | 57.500 | 248,271 |
| 2025-03-21 | 50.100 | 55.000 | 49.915 | 52.300 | 52.300 | 290,082 |
| 2025-03-20 | 48.000 | 51.900 | 47.050 | 49.750 | 49.750 | 211,331 |
| 2025-03-19 | 44.250 | 49.099 | 42.950 | 48.000 | 48.000 | 878,133 |
| 2025-03-18 | 48.000 | 48.650 | 42.000 | 43.000 | 43.000 | 298,341 |
| 2025-03-17 | 46.000 | 51.700 | 43.369 | 48.650 | 48.650 | 666,952 |
| 2025-03-14 | 53.600 | 53.600 | 44.000 | 45.000 | 45.000 | 523,773 |
| 2025-03-13 | 54.000 | 54.600 | 50.100 | 50.200 | 50.200 | 284,969 |
| 2025-03-12 | 54.200 | 54.900 | 52.800 | 53.500 | 53.500 | 91,594 |
| 2025-03-11 | 56.000 | 56.900 | 52.800 | 52.800 | 52.800 | 60,178 |
| 2025-03-10 | 58.600 | 58.912 | 55.000 | 56.000 | 56.000 | 107,401 |
| 2025-03-07 | 57.300 | 59.900 | 56.000 | 57.200 | 57.200 | 106,108 |
| 2025-03-06 | 62.100 | 64.200 | 56.900 | 58.900 | 58.900 | 150,970 |
| 2025-03-05 | 62.000 | 64.500 | 62.000 | 62.000 | 62.000 | 100,127 |
| 2025-03-04 | 65.000 | 68.100 | 62.000 | 63.800 | 63.800 | 202,826 |
| 2025-03-03 | 68.000 | 69.900 | 65.000 | 65.800 | 65.800 | 190,198 |
| 2025-02-28 | 66.900 | 72.000 | 66.322 | 68.200 | 68.200 | 914,249 |
| 2025-02-27 | 63.000 | 66.900 | 63.000 | 66.500 | 66.500 | 234,279 |
| 2025-02-26 | 61.400 | 67.001 | 60.400 | 63.000 | 63.000 | 810,285 |
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.