Virgin Wines UK PLC VINO
LSE · Vereinigtes Königreich · Einzelhandel
GBp 25,500,00 (0,00 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 26,00 | GBp 25,00 | 733 |
| 2026-09-29 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,00 | GBp 25,00 | 966 |
| 2026-09-28 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,00 | GBp 25,00 | 31 |
| 2026-09-25 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 26,00 | GBp 26,00 | 4 |
| 2026-09-24 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 26,00 | GBp 25,00 | 3,93K |
| 2026-09-23 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 26,00 | GBp 25,00 | 1,99K |
| 2026-09-22 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,64 | GBp 25,00 | 2,39K |
| 2026-09-21 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 26,00 | GBp 25,00 | 7,80K |
| 2026-09-18 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,00 | GBp 25,00 | 804 |
| 2026-09-17 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 26,00 | GBp 26,00 | 37 |
| 2026-09-16 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,00 | GBp 25,00 | 4,28K |
| 2026-09-15 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 27,00 | GBp 27,00 | 14 |
| 2026-09-14 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 26,00 | GBp 25,00 | 413 |
| 2026-09-11 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,00 | GBp 25,00 | 25,61K |
| 2026-09-10 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 26,00 | GBp 25,00 | 1,51K |
| 2026-09-09 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 26,00 | GBp 25,00 | 730 |
| 2026-09-08 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 26,00 | GBp 25,00 | 14,23K |
| 2026-09-07 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 26,00 | GBp 25,64 | 273 |
| 2026-09-04 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 26,00 | GBp 25,65 | 4,34K |
| 2026-09-03 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 26,00 | GBp 25,00 | 1,80K |
| 2026-09-02 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,90 | GBp 25,00 | 1,47K |
| 2026-09-01 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 26,00 | GBp 25,00 | 3,05K |
| 2026-08-28 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,90 | GBp 25,00 | 45,84K |
| 2026-08-27 | GBp 25,50 | -5,56 % | GBp 27,00 | GBp 27,00 | GBp 25,00 | 148,19K |
| 2026-08-26 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 28,00 | GBp 26,00 | 1,08K |
| 2026-08-25 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 28,00 | GBp 26,10 | 25,16K |
| 2026-08-24 | GBp 27,00 | +1,89 % | GBp 26,50 | GBp 28,00 | GBp 26,20 | 14,52K |
| 2026-08-21 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 9,72K |
| 2026-08-20 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 26,20 | GBp 26,00 | 39,22K |
| 2026-08-19 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 27,00 | 1,41K |
| 2026-08-18 | GBp 26,50 | -1,85 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 23,26K |
| 2026-08-17 | GBp 27,00 | +1,89 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 5,81K |
| 2026-08-14 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 6,42K |
| 2026-08-13 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 26,70 | GBp 26,00 | 8,93K |
| 2026-08-12 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 26,00 | GBp 26,00 | 19,23K |
| 2026-08-11 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 26,70 | GBp 25,50 | 19,34K |
| 2026-08-10 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 16,22K |
| 2026-08-07 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 24,82K |
| 2026-08-06 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,02 | 2,58K |
| 2026-08-05 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 15,41K |
| 2026-08-04 | GBp 26,50 | -1,85 % | GBp 27,00 | GBp 28,00 | GBp 26,00 | 235,24K |
| 2026-08-03 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 28,00 | GBp 26,00 | 4,46K |
| 2026-07-31 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 28,00 | GBp 27,00 | 21,01K |
| 2026-07-30 | GBp 27,00 | -1,82 % | GBp 27,50 | GBp 28,00 | GBp 26,20 | 7,99K |
| 2026-07-29 | GBp 27,50 | -1,79 % | GBp 28,00 | GBp 28,00 | GBp 27,00 | 29,95K |
| 2026-07-28 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 29,00 | GBp 27,50 | 837 |
| 2026-07-27 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 29,00 | GBp 27,00 | 1,13K |
| 2026-07-24 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 28,10 | GBp 27,00 | 3,62K |
| 2026-07-23 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 29,00 | GBp 27,30 | 108 |
| 2026-07-22 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 29,00 | GBp 27,00 | 8,75K |
| 2026-07-21 | GBp 28,00 | -1,75 % | GBp 28,50 | GBp 29,00 | GBp 27,10 | 27,08K |
| 2026-07-20 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 28,00 | GBp 28,00 | 21,00K |
| 2026-07-17 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 28,00 | GBp 28,00 | 18,12K |
| 2026-07-16 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 28,55 | GBp 28,00 | 3,08K |
| 2026-07-15 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 28,10 | GBp 28,00 | 30,70K |
| 2026-07-14 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 28,05 | GBp 28,00 | 3,64K |
| 2026-07-13 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 29,00 | GBp 28,00 | 841 |
| 2026-07-10 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 28,10 | GBp 28,00 | 1,99K |
| 2026-07-09 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 28,00 | GBp 28,00 | 1,75K |
| 2026-07-08 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 28,00 | GBp 28,00 | 2,76K |
| 2026-07-07 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 29,00 | GBp 28,00 | 11,49K |
| 2026-07-06 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 29,00 | GBp 28,00 | 8,32K |
| 2026-07-03 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 29,00 | GBp 28,00 | 1,86K |
| 2026-07-02 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 28,01 | GBp 28,01 | 5,32K |
| 2026-07-01 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 29,00 | GBp 28,00 | 22,92K |
| 2026-06-30 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 29,00 | GBp 28,00 | 8,32K |
| 2026-06-29 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 29,00 | GBp 28,00 | 10,30K |
| 2026-06-26 | GBp 28,50 | -3,39 % | GBp 29,50 | GBp 30,00 | GBp 26,50 | 78,84K |
| 2026-06-25 | GBp 29,50 | 0,00 % | GBp 29,50 | GBp 29,10 | GBp 29,00 | 13,82K |
| 2026-06-24 | GBp 29,50 | 0,00 % | GBp 29,50 | GBp 29,15 | GBp 29,00 | 4,86K |
| 2026-06-23 | GBp 29,50 | +1,72 % | GBp 29,00 | GBp 30,00 | GBp 28,20 | 369,63K |
| 2026-06-22 | GBp 29,00 | 0,00 % | GBp 29,00 | GBp 30,00 | GBp 28,00 | 3,45K |
| 2026-06-19 | GBp 29,00 | -1,69 % | GBp 29,50 | GBp 30,00 | GBp 29,00 | 35,79K |
| 2026-06-18 | GBp 29,50 | 0,00 % | GBp 29,50 | GBp 30,00 | GBp 29,00 | 17,46K |
| 2026-06-17 | GBp 29,50 | 0,00 % | GBp 29,50 | GBp 30,00 | GBp 29,00 | 31,94K |
| 2026-06-16 | GBp 29,50 | 0,00 % | GBp 29,50 | GBp 29,35 | GBp 29,00 | 52,95K |
| 2026-06-15 | GBp 29,50 | +1,72 % | GBp 29,50 | GBp 30,00 | GBp 29,00 | 69,17K |
| 2026-06-12 | GBp 29,00 | -13,43 % | GBp 23,50 | GBp 31,00 | GBp 24,00 | 184,13K |
| 2026-06-11 | GBp 33,50 | +3,08 % | GBp 32,50 | GBp 34,80 | GBp 32,50 | 694,27K |
| 2026-06-10 | GBp 32,50 | -8,45 % | GBp 35,50 | GBp 36,00 | GBp 32,45 | 286,29K |
| 2026-06-09 | GBp 35,50 | 0,00 % | GBp 35,50 | GBp 36,00 | GBp 35,00 | 26,97K |
| 2026-06-08 | GBp 35,50 | -2,74 % | GBp 36,50 | GBp 36,00 | GBp 35,00 | 67,31K |
| 2026-06-05 | GBp 36,50 | 0,00 % | GBp 36,50 | GBp 36,45 | GBp 36,45 | 4,54K |
| 2026-06-04 | GBp 36,50 | 0,00 % | GBp 36,50 | GBp 36,50 | GBp 36,50 | 0 |
| 2026-06-03 | GBp 36,50 | 0,00 % | GBp 36,50 | GBp 37,00 | GBp 36,00 | 4,33K |
| 2026-06-02 | GBp 36,50 | 0,00 % | GBp 36,50 | GBp 37,00 | GBp 36,00 | 2,58K |
| 2026-06-01 | GBp 36,50 | -2,67 % | GBp 37,50 | GBp 37,00 | GBp 36,00 | 28,94K |
| 2026-05-29 | GBp 37,50 | 0,00 % | GBp 37,50 | GBp 38,00 | GBp 36,92 | 8,95K |
| 2026-05-28 | GBp 37,50 | 0,00 % | GBp 37,50 | GBp 38,00 | GBp 37,00 | 588 |
| 2026-05-27 | GBp 37,50 | -1,32 % | GBp 38,00 | GBp 38,50 | GBp 37,00 | 20,24K |