62.10p-3.90 (-5.91%)23 Feb 2024, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Naked Wines PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 9, 202469.00p73.68p68.00p70.20p966,103
Feb 8, 202466.10p68.90p66.00p67.00p213,610
Feb 7, 202466.00p66.80p63.56p65.80p116,795
Feb 6, 202463.00p69.00p63.00p67.20p150,648
Feb 5, 202463.00p65.00p63.00p65.00p71,437
Feb 2, 202463.00p66.00p63.00p63.40p87,322
Feb 1, 202466.00p67.90p66.00p67.50p20,350
Jan 31, 202467.90p67.90p64.00p65.20p30,682
Jan 30, 202465.80p69.00p62.20p69.00p95,942
Jan 29, 202466.60p68.00p63.40p66.10p114,889
Jan 26, 202467.00p69.21p65.00p65.00p905,371
Jan 25, 202469.00p69.00p67.00p67.70p246,575
Jan 24, 202464.40p68.00p63.10p67.50p279,625
Jan 23, 202460.50p66.00p59.29p66.00p537,552
Jan 22, 202459.00p63.10p55.10p63.10p777,051
Jan 19, 202456.10p59.43p56.00p59.00p445,680
Jan 18, 202452.00p58.00p52.00p55.70p489,757
Jan 17, 202452.00p54.62p51.50p52.00p107,187
Jan 16, 202453.30p54.90p53.00p53.40p50,990
Jan 15, 202454.00p56.90p53.00p53.50p42,969
Jan 12, 202455.40p56.00p53.00p53.00p34,452
Jan 11, 202457.10p57.10p53.10p53.60p68,450
Jan 10, 202456.00p57.49p53.00p57.10p52,361
Jan 9, 202456.30p56.50p53.10p53.50p161,512
Jan 8, 202456.00p58.55p56.00p56.10p112,158
Jan 5, 202460.00p60.00p55.00p55.50p220,532
Jan 4, 202454.20p60.00p54.00p60.00p284,713
Jan 3, 202457.00p57.00p54.00p56.50p36,787
Jan 2, 202452.30p57.00p52.10p57.00p103,848
Dec 29, 202357.00p57.00p52.10p55.00p108,159
Dec 28, 202360.00p60.00p56.10p57.00p57,701
Dec 27, 202356.50p59.00p56.50p57.00p143,821
Dec 22, 202357.50p61.00p57.50p61.00p60,376
Dec 21, 202357.00p61.00p56.90p57.40p471,015
Dec 20, 202353.50p56.80p53.20p56.70p111,185
Dec 19, 202353.40p55.30p52.10p53.30p169,254
Dec 18, 202347.75p53.04p47.09p51.10p523,549
Dec 15, 202343.00p47.85p41.00p47.85p1,610,147
Dec 14, 202339.70p43.00p39.70p43.00p210,863
Dec 13, 202341.00p42.00p40.00p42.00p138,783
Dec 12, 202341.05p41.85p39.85p41.00p388,700
Showing 1 to 50 of 252