Naked Wines plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 60.000 | 62.000 | 59.000 | 62.000 | 62.000 | 161,593 |
| 2026-10-22 | 59.000 | 60.000 | 58.800 | 60.000 | 60.000 | 49,257 |
| 2026-10-21 | 59.000 | 59.400 | 58.000 | 58.800 | 58.800 | 74,534 |
| 2026-10-20 | 59.000 | 59.511 | 58.000 | 58.000 | 58.000 | 65,271 |
| 2026-10-19 | 59.800 | 61.785 | 59.200 | 59.600 | 59.600 | 106,548 |
| 2026-10-16 | 61.000 | 61.000 | 59.200 | 60.200 | 60.200 | 32,097 |
| 2026-10-15 | 60.000 | 61.200 | 59.282 | 61.200 | 61.200 | 50,331 |
| 2026-10-14 | 60.000 | 61.800 | 58.200 | 60.400 | 60.400 | 240,295 |
| 2026-10-13 | 62.000 | 62.000 | 60.000 | 60.000 | 60.000 | 270,195 |
| 2026-10-12 | 65.000 | 65.000 | 61.000 | 61.000 | 61.000 | 116,162 |
| 2026-10-09 | 63.800 | 64.000 | 60.604 | 63.000 | 63.000 | 625,048 |
| 2026-10-08 | 61.000 | 61.800 | 60.200 | 60.400 | 60.400 | 151,958 |
| 2026-10-07 | 62.000 | 63.400 | 60.541 | 61.000 | 61.000 | 143,883 |
| 2026-10-06 | 61.200 | 65.000 | 60.200 | 60.200 | 60.200 | 149,793 |
| 2026-10-05 | 63.000 | 63.400 | 61.000 | 61.000 | 61.000 | 136,038 |
| 2026-10-02 | 61.200 | 64.184 | 61.200 | 61.600 | 61.600 | 142,486 |
| 2026-10-01 | 62.400 | 64.400 | 62.400 | 64.400 | 64.400 | 177,152 |
| 2026-09-30 | 61.400 | 64.002 | 61.400 | 64.000 | 64.000 | 102,479 |
| 2026-09-29 | 63.000 | 64.400 | 62.000 | 62.600 | 62.600 | 64,930 |
| 2026-09-28 | 64.200 | 67.800 | 63.000 | 63.000 | 63.000 | 55,995 |
| 2026-09-25 | 64.200 | 66.200 | 64.000 | 64.000 | 64.000 | 6,715 |
| 2026-09-24 | 64.400 | 65.782 | 64.200 | 64.600 | 64.600 | 128,962 |
| 2026-09-23 | 66.600 | 67.800 | 64.800 | 64.800 | 64.800 | 38,456 |
Page 1 of 1 · 23 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.