1. Share Prices

  2. Naked Wines PLC (WINE)

54.00p+0.50 (+0.93%)24 Apr 2024, 12:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Naked Wines PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 202455.90p56.00p52.68p53.50p126,514
Apr 22, 202455.00p56.30p54.06p54.75p41,880
Apr 19, 202454.10p56.00p53.50p53.50p185,959
Apr 18, 202457.60p57.60p55.00p55.15p36,175
Apr 17, 202455.10p57.90p54.00p54.95p37,421
Apr 16, 202456.10p58.13p56.00p56.40p67,876
Apr 15, 202458.00p59.00p56.10p58.50p33,545
Apr 12, 202458.50p59.50p56.70p57.50p32,078
Apr 11, 202458.50p59.50p58.50p58.75p17,938
Apr 10, 202456.20p59.00p56.20p59.00p24,672
Apr 9, 202458.30p58.50p56.20p58.50p31,645
Apr 8, 202456.30p58.30p56.10p57.25p33,970
Apr 5, 202456.50p57.80p56.40p57.70p71,480
Apr 4, 202457.50p58.20p57.40p57.85p175,799
Apr 3, 202457.60p57.69p55.60p57.00p53,437
Apr 2, 202457.50p57.60p55.00p57.10p213,493
Mar 28, 202455.10p57.60p55.10p56.20p109,345
Mar 27, 202458.30p58.30p55.44p57.50p118,994
Mar 26, 202456.70p57.84p54.60p57.60p174,706
Mar 25, 202457.00p57.00p54.55p56.70p122,926
Mar 22, 202454.00p55.90p54.00p55.05p420,813
Mar 21, 202455.90p58.20p53.10p54.75p61,471
Mar 20, 202450.00p59.34p50.00p55.45p621,243
Mar 19, 202457.90p58.90p50.00p50.90p451,790
Mar 18, 202460.80p62.40p56.00p57.20p363,209
Mar 15, 202462.00p63.00p62.00p62.00p62,031
Mar 14, 202462.00p64.90p62.00p63.50p12,176
Mar 13, 202464.10p65.90p62.40p62.70p45,828
Mar 12, 202465.50p66.00p64.00p64.00p202,547
Mar 11, 202465.00p65.80p64.00p65.20p241,239
Mar 8, 202464.50p65.73p63.00p65.00p323,471
Mar 7, 202465.50p66.97p64.50p64.50p240,126
Mar 6, 202466.00p66.10p64.20p65.00p173,742
Mar 5, 202465.00p68.00p63.95p65.00p311,592
Mar 4, 202464.20p66.20p63.40p65.80p228,371
Mar 1, 202467.00p68.00p64.37p64.40p25,912
Feb 29, 202460.90p67.00p58.10p67.00p241,033
Feb 28, 202458.80p63.00p58.10p61.00p17,734
Feb 27, 202458.00p63.80p58.00p60.00p87,438
Feb 26, 202464.90p64.90p58.10p58.10p206,617
Feb 23, 202466.10p68.00p62.10p62.10p118,177
Feb 22, 202471.90p71.90p66.00p66.00p207,467
Feb 21, 202472.00p73.00p69.60p70.10p351,933
Feb 20, 202472.00p73.61p72.00p73.20p223,511
Feb 19, 202472.60p74.16p72.00p72.70p167,382
Feb 16, 202472.50p74.25p71.60p73.50p140,462
Feb 15, 202471.30p76.00p71.30p74.00p486,915
Feb 14, 202473.80p76.00p71.30p72.70p91,044
Feb 13, 202473.90p74.00p70.10p72.00p353,566
Feb 12, 202470.00p77.90p69.50p70.10p351,741
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC99.505.18
Reckitt Benckiser Group PLC4,431.004.26
Quilter PLC106.804.20
Rio Tinto PLC5,513.003.69
Darktrace PLC505.803.22
Lloyds Banking Group PLC52.913.06

Fallers

CompanyPrice% Chg
Croda International PLC4,679.00-4.28
Breedon Group PLC366.00-3.68
Mobico Group PLC54.00-3.23
North Atlantic Smaller Companies Investment Trust PLC3,670.00-3.17
Ocado Group PLC365.90-3.15
Entain PLC825.00-2.57