Naked Wines plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 59.400 | 61.500 | 57.500 | 61.400 | 61.400 | 425,293 |
| 2025-02-24 | 60.000 | 61.205 | 58.100 | 59.600 | 59.600 | 769,350 |
| 2025-02-21 | 58.000 | 60.000 | 57.000 | 59.500 | 59.500 | 220,828 |
| 2025-02-20 | 56.000 | 59.900 | 54.100 | 58.300 | 58.300 | 1,464,950 |
| 2025-02-19 | 55.100 | 56.000 | 53.600 | 56.000 | 56.000 | 159,018 |
| 2025-02-18 | 50.200 | 55.000 | 50.200 | 53.600 | 53.600 | 1,176,627 |
| 2025-02-17 | 51.000 | 53.500 | 50.300 | 51.100 | 51.100 | 142,170 |
| 2025-02-14 | 52.000 | 53.500 | 50.200 | 50.200 | 50.200 | 113,993 |
| 2025-02-13 | 50.300 | 53.099 | 50.300 | 52.000 | 52.000 | 1,095,525 |
| 2025-02-12 | 51.400 | 52.000 | 51.000 | 51.000 | 51.000 | 61,550 |
| 2025-02-11 | 50.700 | 52.800 | 50.200 | 50.200 | 50.200 | 119,206 |
| 2025-02-10 | 52.500 | 52.627 | 50.600 | 50.600 | 50.600 | 119,837 |
| 2025-02-07 | 51.000 | 54.388 | 51.000 | 51.700 | 51.700 | 186,656 |
| 2025-02-06 | 51.100 | 52.000 | 50.900 | 50.900 | 50.900 | 44,815 |
| 2025-02-05 | 52.100 | 52.784 | 51.000 | 51.000 | 51.000 | 28,652 |
| 2025-02-04 | 53.000 | 55.100 | 52.000 | 52.000 | 52.000 | 99,221 |
| 2025-02-03 | 54.000 | 54.700 | 53.000 | 53.300 | 53.300 | 106,131 |
| 2025-01-31 | 53.000 | 56.700 | 52.000 | 55.000 | 55.000 | 552,745 |
| 2025-01-30 | 50.200 | 53.400 | 50.200 | 53.000 | 53.000 | 222,971 |
| 2025-01-29 | 44.200 | 54.380 | 44.200 | 50.000 | 50.000 | 660,748 |
| 2025-01-28 | 45.400 | 47.950 | 45.100 | 45.100 | 45.100 | 104,332 |
| 2025-01-27 | 46.000 | 46.400 | 45.050 | 46.000 | 46.000 | 35,021 |
| 2025-01-24 | 47.000 | 48.100 | 44.900 | 46.150 | 46.150 | 100,255 |
| 2025-01-23 | 45.950 | 48.000 | 44.902 | 48.000 | 48.000 | 314,978 |
| 2025-01-22 | 44.900 | 46.950 | 44.900 | 44.900 | 44.900 | 9,119 |
| 2025-01-21 | 44.900 | 46.400 | 44.900 | 45.600 | 45.600 | 24,180 |
| 2025-01-20 | 47.950 | 47.950 | 44.850 | 44.850 | 44.850 | 25,864 |
| 2025-01-17 | 48.000 | 48.000 | 46.000 | 46.000 | 46.000 | 18,277 |
| 2025-01-16 | 46.650 | 48.000 | 46.650 | 47.500 | 47.500 | 41,017 |
| 2025-01-15 | 47.950 | 47.950 | 46.000 | 47.500 | 47.500 | 67,632 |
| 2025-01-14 | 46.800 | 47.750 | 46.000 | 46.000 | 46.000 | 63,962 |
| 2025-01-13 | 45.800 | 47.700 | 44.750 | 45.750 | 45.750 | 82,466 |
| 2025-01-10 | 45.050 | 47.750 | 45.050 | 47.750 | 47.750 | 106,808 |
| 2025-01-09 | 45.950 | 47.750 | 44.250 | 45.000 | 45.000 | 96,035 |
| 2025-01-08 | 45.050 | 48.000 | 44.200 | 44.200 | 44.200 | 95,574 |
| 2025-01-07 | 46.600 | 48.450 | 45.000 | 45.000 | 45.000 | 125,293 |
| 2025-01-06 | 46.050 | 48.500 | 45.900 | 45.900 | 45.900 | 3,451 |
| 2025-01-03 | 48.450 | 48.500 | 45.950 | 47.725 | 47.725 | 35,817 |
| 2025-01-02 | 48.800 | 48.850 | 45.600 | 45.600 | 45.600 | 73,370 |
| 2024-12-31 | 45.900 | 47.925 | 45.900 | 47.925 | 47.925 | 17,441 |
| 2024-12-30 | 47.000 | 49.489 | 45.950 | 47.750 | 47.750 | 15,991 |
| 2024-12-27 | 45.650 | 49.600 | 45.650 | 45.975 | 45.975 | 68,100 |
| 2024-12-24 | 47.000 | 49.345 | 46.600 | 49.300 | 49.300 | 98,882 |
| 2024-12-23 | 46.600 | 50.600 | 46.600 | 46.900 | 46.900 | 125,741 |
| 2024-12-20 | 49.250 | 50.000 | 48.000 | 48.050 | 48.050 | 189,804 |
| 2024-12-19 | 47.400 | 50.300 | 47.400 | 48.325 | 48.325 | 42,766 |
| 2024-12-18 | 49.600 | 49.950 | 47.050 | 47.400 | 47.400 | 78,428 |
| 2024-12-17 | 49.700 | 50.400 | 49.100 | 49.375 | 49.375 | 101,099 |
| 2024-12-16 | 49.600 | 50.500 | 49.150 | 49.575 | 49.575 | 85,228 |
| 2024-12-13 | 51.000 | 51.900 | 49.850 | 49.850 | 49.850 | 112,365 |
| 2024-12-12 | 53.400 | 54.700 | 51.000 | 51.000 | 51.000 | 78,988 |
| 2024-12-11 | 54.000 | 54.838 | 53.400 | 53.400 | 53.400 | 33,439 |
| 2024-12-10 | 56.600 | 60.000 | 54.500 | 56.000 | 56.000 | 754,571 |
| 2024-12-09 | 56.800 | 60.000 | 56.800 | 57.200 | 57.200 | 263,474 |
| 2024-12-06 | 53.100 | 57.300 | 52.300 | 56.600 | 56.600 | 379,085 |
| 2024-12-05 | 52.000 | 54.000 | 50.200 | 52.950 | 52.950 | 77,362 |
| 2024-12-04 | 50.000 | 54.000 | 50.000 | 52.100 | 52.100 | 149,863 |
| 2024-12-03 | 49.650 | 53.000 | 49.650 | 51.550 | 51.550 | 44,127 |
| 2024-12-02 | 51.000 | 51.950 | 49.650 | 51.950 | 51.950 | 93,252 |
| 2024-11-29 | 51.000 | 52.000 | 49.650 | 50.700 | 50.700 | 143,180 |
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.