1. Share Prices

  2. Virgin Wines UK PLC (VINO)

53.50p+1.00 (+1.90%)09 Dec 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Virgin Wines UK PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 202552.50p52.95p52.00p52.50p27,210
Dec 5, 202553.00p53.00p50.00p52.50p97,337
Dec 4, 202549.50p52.75p49.40p52.00p159,838
Dec 3, 202549.50p49.10p49.00p49.50p6,000
Dec 2, 202549.50p49.50p49.00p49.50p18,055
Dec 1, 202549.50p50.00p49.00p49.50p106,669
Nov 28, 202549.50p49.50p49.00p49.50p10,353
Nov 27, 202549.50p49.50p49.10p49.50p11,333
Nov 26, 202549.00p50.00p48.50p49.50p19,173
Nov 25, 202549.00p49.50p48.50p49.00p86,031
Nov 24, 202549.50p50.00p48.00p49.00p710
Nov 21, 202549.00p49.00p48.00p49.00p75,463
Nov 20, 202549.00p50.00p48.00p49.00p44,165
Nov 19, 202549.00p50.00p48.00p49.00p82,733
Nov 18, 202549.00p48.40p47.48p48.32p71,965
Nov 17, 202549.00p48.90p48.25p48.40p47,465
Nov 14, 202547.50p49.00p47.00p48.50p110,334
Nov 13, 202547.50p47.50p47.00p47.50p61,307
Nov 12, 202547.00p47.00p46.00p46.00p145,090
Nov 11, 202546.50p46.60p46.00p46.40p4,916
Nov 10, 202547.00p48.00p45.20p46.50p34,404
Nov 7, 202547.00p48.00p45.00p47.00p33,102
Nov 6, 202550.00p50.00p46.17p47.00p64,106
Nov 5, 202549.00p52.00p48.00p49.00p5,564
Nov 4, 202549.00p49.80p47.00p49.00p9,073
Nov 3, 202549.00p50.00p48.00p50.00p393
Oct 31, 202549.00p49.90p48.00p49.00p8,967
Oct 30, 202551.00p52.00p48.00p49.00p38,317
Oct 29, 202551.00p51.70p50.00p51.70p2,975
Oct 28, 202551.50p52.00p50.00p51.00p8,441
Oct 27, 202550.00p52.75p50.00p52.75p6,771
Oct 24, 202551.50p53.00p50.00p51.50p2,268
Oct 23, 202551.50p52.85p50.60p51.50p2,383
Oct 22, 202550.00p53.00p49.15p51.50p29,667
Oct 21, 202549.50p50.00p48.80p48.80p203,236
Oct 20, 202549.50p50.00p49.00p49.50p2,731
Oct 17, 202550.50p51.25p48.00p49.00p41,648
Oct 16, 202551.00p50.10p50.00p51.00p7,418
Oct 14, 202551.00p52.00p49.45p51.00p25,797
Oct 13, 202551.00p51.88p48.25p51.00p44,709
Oct 10, 202551.00p51.88p50.55p51.00p16,270
Oct 9, 202551.50p52.00p51.00p52.00p12,967
Oct 8, 202549.50p51.90p49.00p51.00p673,241
Oct 7, 202549.90p52.00p48.00p49.50p57,347
Oct 6, 202549.00p50.00p48.00p48.00p36,438
Oct 3, 202548.50p51.00p47.00p51.00p31,466
Oct 2, 202548.00p50.00p47.00p48.50p16,140
Oct 1, 202548.00p48.90p47.00p47.00p17,435
Sep 30, 202547.50p50.00p47.45p48.00p30,592
Sep 29, 202548.50p50.00p47.00p47.00p87,495
12345
Showing 1 to 50 of 249

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55
Risers/fallers data from previous trading day. Today's data available from 8:15am.