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 |
| 2026-09-22 | 66.400 | 67.800 | 64.200 | 66.000 | 66.000 | 14,549 |
| 2026-09-21 | 65.000 | 68.000 | 65.000 | 65.000 | 65.000 | 81,382 |
| 2026-09-18 | 65.000 | 67.200 | 65.000 | 67.200 | 67.200 | 93,827 |
| 2026-09-17 | 66.800 | 67.000 | 64.800 | 66.800 | 66.800 | 74,069 |
| 2026-09-16 | 64.800 | 68.000 | 64.800 | 65.200 | 65.200 | 83,664 |
| 2026-09-15 | 66.400 | 67.200 | 64.800 | 66.400 | 66.400 | 19,297 |
| 2026-09-14 | 66.000 | 67.800 | 65.000 | 66.400 | 66.400 | 106,561 |
| 2026-09-11 | 66.200 | 69.600 | 64.400 | 64.400 | 64.400 | 108,623 |
| 2026-09-10 | 66.800 | 69.800 | 66.400 | 66.400 | 66.400 | 66,213 |
| 2026-09-09 | 70.600 | 70.600 | 66.800 | 66.800 | 66.800 | 80,385 |
| 2026-09-08 | 67.000 | 70.400 | 66.800 | 66.800 | 66.800 | 65,991 |
| 2026-09-07 | 66.800 | 70.600 | 66.000 | 66.000 | 66.000 | 13,887 |
| 2026-09-04 | 67.000 | 70.400 | 66.400 | 66.400 | 66.400 | 27,612 |
| 2026-09-03 | 70.000 | 70.600 | 69.000 | 69.000 | 69.000 | 66,072 |
| 2026-09-02 | 66.800 | 70.600 | 66.800 | 69.800 | 69.800 | 23,684 |
| 2026-09-01 | 67.600 | 69.000 | 65.600 | 68.500 | 68.500 | 130,123 |
| 2026-08-28 | 66.800 | 67.800 | 64.200 | 67.400 | 67.400 | 157,569 |
| 2026-08-27 | 67.700 | 68.800 | 66.000 | 66.000 | 66.000 | 85,726 |
| 2026-08-26 | 68.400 | 68.621 | 66.600 | 66.600 | 66.600 | 109,884 |
| 2026-08-25 | 68.000 | 71.562 | 67.400 | 68.800 | 68.800 | 53,270 |
| 2026-08-24 | 69.000 | 71.070 | 68.000 | 70.400 | 70.400 | 170,213 |
| 2026-08-21 | 69.400 | 70.400 | 69.000 | 69.000 | 69.000 | 30,365 |
| 2026-08-20 | 70.400 | 73.800 | 69.000 | 69.600 | 69.600 | 127,802 |
| 2026-08-19 | 71.200 | 73.000 | 70.200 | 70.200 | 70.200 | 30,421 |
| 2026-08-18 | 70.400 | 73.800 | 70.200 | 70.200 | 70.200 | 36,232 |
| 2026-08-17 | 73.000 | 73.800 | 71.000 | 71.000 | 71.000 | 56,355 |
| 2026-08-14 | 73.000 | 74.800 | 71.800 | 71.800 | 71.800 | 37,440 |
| 2026-08-13 | 71.200 | 75.000 | 71.000 | 72.400 | 72.400 | 27,990 |
| 2026-08-12 | 71.200 | 74.800 | 70.000 | 70.000 | 70.000 | 12,771 |
| 2026-08-11 | 71.600 | 73.888 | 71.200 | 72.600 | 72.600 | 157,803 |
| 2026-08-10 | 72.200 | 73.200 | 71.000 | 72.000 | 72.000 | 298,945 |
| 2026-08-07 | 75.000 | 75.000 | 72.562 | 73.400 | 73.400 | 48,875 |
| 2026-08-06 | 74.400 | 75.000 | 72.601 | 75.000 | 75.000 | 20,359 |
| 2026-08-05 | 73.000 | 74.400 | 72.200 | 73.000 | 73.000 | 58,338 |
| 2026-08-04 | 73.800 | 74.400 | 72.000 | 74.400 | 74.400 | 44,663 |
| 2026-08-03 | 71.600 | 73.800 | 71.400 | 73.800 | 73.800 | 13,785 |
| 2026-07-31 | 71.000 | 73.000 | 71.000 | 72.200 | 72.200 | 1,347 |
Page 1 of 22 · 1,269 trading daysOlder →
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.