41.50p+0.00 (+0.00%)28 Mar 2024, 15:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Virgin Wines UK PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 202441.50p43.00p41.50p41.50p15,195
Mar 26, 202441.50p43.00p40.06p41.40p226,446
Mar 25, 202438.50p42.94p37.00p41.50p26,589
Mar 22, 202438.00p39.00p37.00p38.00p3,226
Mar 21, 202438.00p39.00p39.00p38.00p40
Mar 20, 202438.00p39.00p37.80p38.00p2,996
Mar 19, 202438.00p39.00p37.00p38.00p24,966
Mar 18, 202438.00p39.00p36.00p39.00p2,109
Mar 15, 202438.00p38.96p38.96p38.00p123
Mar 14, 202438.00p38.96p37.50p38.00p11,659
Mar 13, 202438.00p38.96p37.85p38.00p2,264
Mar 12, 202438.00p38.96p37.66p38.00p855
Mar 11, 202438.00p38.96p37.66p38.00p5,198
Mar 8, 202438.00p38.96p38.00p38.00p480
Mar 7, 202437.50p39.00p37.00p38.00p19,630
Mar 6, 202437.50p38.94p38.94p37.50p12
Mar 5, 202437.50p38.25p36.00p37.50p15,555
Mar 4, 202437.50p38.25p37.40p37.50p8,463
Mar 1, 202437.50p37.50p37.50p37.50p7,462
Feb 29, 202437.50p39.00p37.30p37.50p11,570
Feb 28, 202437.50p38.94p37.30p37.50p6,502
Feb 27, 202437.50p38.80p37.21p38.80p3,166
Feb 26, 202437.50p37.10p37.10p37.50p1,380
Feb 23, 202437.50p39.00p37.10p37.50p12,151
Feb 22, 202437.50p37.50p37.00p37.50p6,523
Feb 21, 202437.50p37.50p37.50p37.50p1,229
Feb 19, 202437.50p37.50p36.78p37.50p1,268
Feb 16, 202437.50p38.94p35.20p37.50p3,684
Feb 15, 202437.50p38.94p37.00p37.50p106,609
Feb 14, 202437.50p36.75p36.75p37.50p2,087
Feb 13, 202437.50p39.00p36.33p37.50p46,569
Feb 12, 202437.50p39.00p35.20p35.20p386
Feb 9, 202437.50p37.50p36.22p37.50p18,313
Feb 8, 202437.50p36.00p36.00p37.50p103
Feb 6, 202437.50p39.00p36.00p37.50p12,773
Feb 5, 202438.00p37.00p34.60p34.60p100,400
Feb 2, 202438.00p37.04p37.00p38.00p36,316
Feb 1, 202438.00p37.04p37.04p38.00p418
Jan 31, 202438.00p39.00p37.00p38.00p1,159
Jan 30, 202438.00p38.90p37.04p38.00p4,040
Jan 29, 202438.00p37.22p37.04p38.00p13,000
Jan 26, 202438.00p38.96p37.22p38.00p3,157
Jan 25, 202438.00p39.80p37.50p39.80p14,638
Jan 24, 202437.50p40.00p37.04p38.00p18,164
Jan 23, 202437.50p38.00p36.00p37.50p1,692,671
Jan 22, 202438.50p39.00p36.45p38.00p162,616
Jan 19, 202438.00p37.30p37.04p38.00p2,059
Jan 18, 202438.00p37.50p37.00p38.00p14,257
Jan 17, 202438.00p37.30p37.30p38.00p5
Jan 16, 202438.00p37.40p37.00p38.00p9,710
Showing 1 to 50 of 239