Naked Wines plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 48.050 | 51.000 | 48.050 | 50.000 | 50.000 | 36,610 |
| 2024-11-27 | 50.900 | 51.000 | 48.050 | 51.000 | 51.000 | 64,218 |
| 2024-11-26 | 53.000 | 53.020 | 50.100 | 51.800 | 51.800 | 145,722 |
| 2024-11-25 | 52.500 | 53.300 | 51.371 | 52.500 | 52.500 | 35,763 |
| 2024-11-22 | 52.500 | 53.760 | 52.500 | 53.000 | 53.000 | 44,173 |
| 2024-11-21 | 55.000 | 55.000 | 52.500 | 53.200 | 53.200 | 95,307 |
| 2024-11-20 | 53.000 | 55.620 | 52.600 | 54.000 | 54.000 | 4,247 |
| 2024-11-19 | 54.000 | 55.000 | 53.000 | 54.500 | 54.500 | 62,239 |
| 2024-11-18 | 53.000 | 56.000 | 53.000 | 54.650 | 54.650 | 73,303 |
| 2024-11-15 | 55.600 | 55.600 | 53.100 | 53.900 | 53.900 | 69,989 |
| 2024-11-14 | 53.000 | 55.000 | 53.000 | 53.900 | 53.900 | 61,731 |
| 2024-11-13 | 53.000 | 55.600 | 53.000 | 54.150 | 54.150 | 117,304 |
| 2024-11-12 | 53.000 | 55.600 | 53.000 | 53.000 | 53.000 | 9,303 |
| 2024-11-11 | 55.800 | 55.800 | 53.000 | 55.700 | 55.700 | 418,626 |
| 2024-11-08 | 56.200 | 56.200 | 53.000 | 55.800 | 55.800 | 85,905 |
| 2024-11-07 | 53.600 | 56.900 | 53.000 | 53.600 | 53.600 | 73,430 |
| 2024-11-06 | 53.900 | 56.072 | 53.500 | 55.150 | 55.150 | 43,898 |
| 2024-11-05 | 55.900 | 55.949 | 54.000 | 54.700 | 54.700 | 72,689 |
| 2024-11-04 | 56.700 | 56.900 | 55.900 | 55.900 | 55.900 | 5,672 |
| 2024-11-01 | 56.000 | 56.810 | 55.900 | 55.900 | 55.900 | 2,977 |
| 2024-10-31 | 56.900 | 57.000 | 55.900 | 56.450 | 56.450 | 157,101 |
| 2024-10-30 | 56.000 | 59.600 | 56.000 | 56.950 | 56.950 | 8,580 |
| 2024-10-29 | 57.600 | 59.600 | 56.000 | 56.000 | 56.000 | 98,933 |
| 2024-10-28 | 56.000 | 57.957 | 56.000 | 57.600 | 57.600 | 132,393 |
| 2024-10-25 | 57.400 | 59.400 | 55.900 | 57.000 | 57.000 | 121,272 |
| 2024-10-24 | 57.400 | 57.400 | 55.900 | 56.650 | 56.650 | 8,868 |
| 2024-10-23 | 57.400 | 57.500 | 55.900 | 55.900 | 55.900 | 62,174 |
| 2024-10-22 | 58.000 | 58.900 | 56.118 | 58.000 | 58.000 | 5,699 |
| 2024-10-21 | 57.500 | 59.000 | 56.000 | 56.000 | 56.000 | 52,477 |
| 2024-10-18 | 57.600 | 59.000 | 57.505 | 58.800 | 58.800 | 13,690 |
| 2024-10-17 | 59.700 | 59.700 | 57.500 | 59.000 | 59.000 | 12,533 |
| 2024-10-16 | 57.600 | 59.600 | 57.500 | 59.000 | 59.000 | 49,064 |
| 2024-10-15 | 59.700 | 59.700 | 57.500 | 57.500 | 57.500 | 31,977 |
| 2024-10-14 | 58.000 | 59.700 | 58.000 | 59.700 | 59.700 | 27,315 |
| 2024-10-11 | 59.600 | 59.700 | 57.806 | 59.700 | 59.700 | 74,642 |
| 2024-10-10 | 58.100 | 59.500 | 57.350 | 59.000 | 59.000 | 105,525 |
| 2024-10-09 | 56.900 | 59.600 | 55.000 | 59.600 | 59.600 | 407,099 |
| 2024-10-08 | 56.500 | 56.800 | 55.000 | 55.600 | 55.600 | 20,332 |
| 2024-10-07 | 56.000 | 56.800 | 55.000 | 55.200 | 55.200 | 211,629 |
| 2024-10-04 | 54.600 | 56.800 | 53.600 | 56.350 | 56.350 | 76,543 |
| 2024-10-03 | 53.700 | 54.800 | 53.600 | 54.600 | 54.600 | 62,155 |
| 2024-10-02 | 53.400 | 54.800 | 53.400 | 54.800 | 54.800 | 87,701 |
| 2024-10-01 | 53.500 | 54.900 | 53.400 | 54.700 | 54.700 | 233,349 |
| 2024-09-30 | 53.000 | 53.900 | 53.000 | 53.900 | 53.900 | 66,542 |
| 2024-09-27 | 52.600 | 53.614 | 52.600 | 52.900 | 52.900 | 43,202 |
| 2024-09-26 | 52.300 | 53.500 | 51.000 | 53.000 | 53.000 | 230,978 |
| 2024-09-25 | 50.000 | 55.600 | 49.600 | 52.000 | 52.000 | 474,766 |
| 2024-09-24 | 49.600 | 51.800 | 49.600 | 50.000 | 50.000 | 57,490 |
| 2024-09-23 | 51.500 | 51.900 | 49.600 | 49.800 | 49.800 | 63,684 |
| 2024-09-20 | 50.100 | 51.900 | 50.100 | 51.700 | 51.700 | 22,885 |
| 2024-09-19 | 51.000 | 51.500 | 50.100 | 50.500 | 50.500 | 29,121 |
| 2024-09-18 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 72,405 |
| 2024-09-17 | 50.500 | 52.000 | 49.600 | 52.000 | 52.000 | 350,599 |
| 2024-09-16 | 51.600 | 52.700 | 50.500 | 50.500 | 50.500 | 147,125 |
| 2024-09-13 | 52.900 | 53.000 | 50.600 | 53.000 | 53.000 | 41,754 |
| 2024-09-12 | 53.900 | 53.900 | 50.600 | 51.750 | 51.750 | 107,846 |
| 2024-09-11 | 54.900 | 55.187 | 53.500 | 53.900 | 53.900 | 107,719 |
| 2024-09-10 | 56.000 | 57.400 | 54.000 | 54.400 | 54.400 | 47,679 |
| 2024-09-09 | 54.100 | 58.100 | 54.000 | 55.000 | 55.000 | 27,390 |
| 2024-09-06 | 58.100 | 58.100 | 54.400 | 54.900 | 54.900 | 117,287 |
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.