Naked Wines plc WINE
LSE · United Kingdom · Consumer Non-Durables
GBp 63.00-1.00 (-1.56%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 63.00 | -1.56% | GBp 63.71 | GBp 64.09 | GBp 62.40 | 113.16K |
| 2026-09-30 | GBp 64.00 | +2.24% | GBp 61.40 | GBp 64.00 | GBp 61.40 | 102.48K |
| 2026-09-29 | GBp 62.60 | -0.63% | GBp 63.00 | GBp 64.40 | GBp 62.00 | 64.93K |
| 2026-09-28 | GBp 63.00 | -1.56% | GBp 64.20 | GBp 67.80 | GBp 63.00 | 55.99K |
| 2026-09-25 | GBp 64.00 | -0.93% | GBp 64.20 | GBp 66.20 | GBp 64.00 | 6.72K |
| 2026-09-24 | GBp 64.60 | -0.31% | GBp 64.40 | GBp 65.78 | GBp 64.20 | 128.96K |
| 2026-09-23 | GBp 64.80 | -1.82% | GBp 66.60 | GBp 67.80 | GBp 64.80 | 38.46K |
| 2026-09-22 | GBp 66.00 | +1.54% | GBp 66.40 | GBp 67.80 | GBp 64.20 | 14.55K |
| 2026-09-21 | GBp 65.00 | -3.27% | GBp 65.00 | GBp 68.00 | GBp 65.00 | 81.38K |
| 2026-09-18 | GBp 67.20 | +0.60% | GBp 65.00 | GBp 67.20 | GBp 65.00 | 93.83K |
| 2026-09-17 | GBp 66.80 | +2.45% | GBp 66.80 | GBp 67.00 | GBp 64.80 | 74.07K |
| 2026-09-16 | GBp 65.20 | -1.81% | GBp 64.80 | GBp 68.00 | GBp 64.80 | 83.66K |
| 2026-09-15 | GBp 66.40 | 0.00% | GBp 66.40 | GBp 67.20 | GBp 64.80 | 19.30K |
| 2026-09-14 | GBp 66.40 | +3.11% | GBp 66.00 | GBp 67.80 | GBp 65.00 | 106.56K |
| 2026-09-11 | GBp 64.40 | -3.01% | GBp 66.20 | GBp 69.60 | GBp 64.40 | 108.62K |
| 2026-09-10 | GBp 66.40 | -0.60% | GBp 66.80 | GBp 69.80 | GBp 66.40 | 66.21K |
| 2026-09-09 | GBp 66.80 | 0.00% | GBp 70.60 | GBp 70.60 | GBp 66.80 | 80.39K |
| 2026-09-08 | GBp 66.80 | +1.21% | GBp 67.00 | GBp 70.40 | GBp 66.80 | 65.99K |
| 2026-09-07 | GBp 66.00 | -0.60% | GBp 66.80 | GBp 70.60 | GBp 66.00 | 13.89K |
| 2026-09-04 | GBp 66.40 | -3.77% | GBp 67.00 | GBp 70.40 | GBp 66.40 | 27.61K |
| 2026-09-03 | GBp 69.00 | -1.15% | GBp 70.00 | GBp 70.60 | GBp 69.00 | 66.07K |
| 2026-09-02 | GBp 69.80 | +1.90% | GBp 66.80 | GBp 70.60 | GBp 66.80 | 23.68K |
| 2026-09-01 | GBp 68.50 | +1.63% | GBp 67.60 | GBp 69.00 | GBp 65.60 | 130.12K |
| 2026-08-28 | GBp 67.40 | +2.12% | GBp 66.80 | GBp 67.80 | GBp 64.20 | 157.57K |
| 2026-08-27 | GBp 66.00 | -0.90% | GBp 67.70 | GBp 68.80 | GBp 66.00 | 85.73K |
| 2026-08-26 | GBp 66.60 | -3.20% | GBp 68.40 | GBp 68.62 | GBp 66.60 | 109.88K |
| 2026-08-25 | GBp 68.80 | -2.27% | GBp 68.00 | GBp 71.56 | GBp 67.40 | 53.27K |
| 2026-08-24 | GBp 70.40 | +2.03% | GBp 69.00 | GBp 71.07 | GBp 68.00 | 170.21K |
| 2026-08-21 | GBp 69.00 | -0.86% | GBp 69.40 | GBp 70.40 | GBp 69.00 | 30.36K |
| 2026-08-20 | GBp 69.60 | -0.85% | GBp 70.40 | GBp 73.80 | GBp 69.00 | 127.80K |
| 2026-08-19 | GBp 70.20 | 0.00% | GBp 71.20 | GBp 73.00 | GBp 70.20 | 30.42K |
| 2026-08-18 | GBp 70.20 | -1.13% | GBp 70.40 | GBp 73.80 | GBp 70.20 | 36.23K |
| 2026-08-17 | GBp 71.00 | -1.11% | GBp 73.00 | GBp 73.80 | GBp 71.00 | 56.36K |
| 2026-08-14 | GBp 71.80 | -0.83% | GBp 73.00 | GBp 74.80 | GBp 71.80 | 37.44K |
| 2026-08-13 | GBp 72.40 | +3.43% | GBp 71.20 | GBp 75.00 | GBp 71.00 | 27.99K |
| 2026-08-12 | GBp 70.00 | -3.58% | GBp 71.20 | GBp 74.80 | GBp 70.00 | 12.77K |
| 2026-08-11 | GBp 72.60 | +0.83% | GBp 71.60 | GBp 73.89 | GBp 71.20 | 157.80K |
| 2026-08-10 | GBp 72.00 | -1.91% | GBp 72.20 | GBp 73.20 | GBp 71.00 | 298.95K |
| 2026-08-07 | GBp 73.40 | -2.13% | GBp 75.00 | GBp 75.00 | GBp 72.56 | 48.87K |
| 2026-08-06 | GBp 75.00 | +2.74% | GBp 74.40 | GBp 75.00 | GBp 72.60 | 20.36K |
| 2026-08-05 | GBp 73.00 | -1.88% | GBp 73.00 | GBp 74.40 | GBp 72.20 | 58.34K |
| 2026-08-04 | GBp 74.40 | +0.81% | GBp 73.80 | GBp 74.40 | GBp 72.00 | 44.66K |
| 2026-08-03 | GBp 73.80 | +2.22% | GBp 71.60 | GBp 73.80 | GBp 71.40 | 13.78K |
| 2026-07-31 | GBp 72.20 | +0.28% | GBp 71.00 | GBp 73.00 | GBp 71.00 | 1.35K |
| 2026-07-30 | GBp 72.00 | -1.37% | GBp 72.00 | GBp 74.00 | GBp 72.00 | 14.39K |
| 2026-07-29 | GBp 73.00 | -2.67% | GBp 72.00 | GBp 74.80 | GBp 72.00 | 59.54K |
| 2026-07-28 | GBp 75.00 | +4.17% | GBp 72.60 | GBp 75.00 | GBp 71.20 | 35.54K |
| 2026-07-27 | GBp 72.00 | -4.00% | GBp 72.00 | GBp 74.60 | GBp 71.00 | 93.60K |
| 2026-07-24 | GBp 75.00 | +1.35% | GBp 72.20 | GBp 75.00 | GBp 71.60 | 7.97K |
| 2026-07-23 | GBp 74.00 | +2.78% | GBp 71.60 | GBp 75.00 | GBp 71.60 | 111.91K |
| 2026-07-22 | GBp 72.00 | -2.44% | GBp 72.00 | GBp 74.00 | GBp 70.76 | 47.51K |
| 2026-07-21 | GBp 73.80 | +3.36% | GBp 70.00 | GBp 73.80 | GBp 70.00 | 12.28K |
| 2026-07-20 | GBp 71.40 | +1.71% | GBp 69.00 | GBp 73.60 | GBp 69.00 | 15.08K |
| 2026-07-17 | GBp 70.20 | -4.88% | GBp 70.20 | GBp 73.25 | GBp 70.06 | 7.09K |
| 2026-07-16 | GBp 73.80 | 0.00% | GBp 73.80 | GBp 73.80 | GBp 70.47 | 81 |
| 2026-07-15 | GBp 73.80 | 0.00% | GBp 72.00 | GBp 73.80 | GBp 70.00 | 28.29K |
| 2026-07-14 | GBp 73.80 | +6.96% | GBp 70.00 | GBp 73.80 | GBp 69.20 | 104.41K |
| 2026-07-13 | GBp 69.00 | -1.43% | GBp 70.40 | GBp 73.60 | GBp 69.00 | 70.32K |
| 2026-07-10 | GBp 70.00 | -3.31% | GBp 70.20 | GBp 73.80 | GBp 70.00 | 15.24K |
| 2026-07-09 | GBp 72.40 | +1.40% | GBp 70.00 | GBp 72.40 | GBp 70.00 | 32.22K |
| 2026-07-08 | GBp 71.40 | +0.56% | GBp 70.20 | GBp 73.80 | GBp 70.20 | 10.62K |
| 2026-07-07 | GBp 71.00 | -3.79% | GBp 72.00 | GBp 72.80 | GBp 70.00 | 73.25K |
| 2026-07-06 | GBp 73.80 | +1.10% | GBp 73.80 | GBp 73.80 | GBp 72.00 | 16.76K |
| 2026-07-03 | GBp 73.00 | +4.29% | GBp 69.00 | GBp 73.80 | GBp 69.00 | 76.06K |
| 2026-07-02 | GBp 70.00 | +0.86% | GBp 70.00 | GBp 72.80 | GBp 70.00 | 32.01K |
| 2026-07-01 | GBp 69.40 | -0.86% | GBp 70.00 | GBp 72.13 | GBp 68.20 | 146.81K |
| 2026-06-30 | GBp 70.00 | 0.00% | GBp 72.00 | GBp 72.80 | GBp 70.00 | 27.93K |
| 2026-06-29 | GBp 70.00 | 0.00% | GBp 72.80 | GBp 72.80 | GBp 69.00 | 80.33K |
| 2026-06-26 | GBp 70.00 | -4.11% | GBp 72.00 | GBp 73.00 | GBp 70.00 | 89.18K |
| 2026-06-25 | GBp 73.00 | +4.29% | GBp 70.00 | GBp 73.00 | GBp 69.79 | 5.82K |
| 2026-06-24 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 70.99 | GBp 69.40 | 11.86K |
| 2026-06-23 | GBp 70.00 | -1.27% | GBp 70.00 | GBp 72.80 | GBp 70.00 | 42.11K |
| 2026-06-22 | GBp 70.90 | -1.53% | GBp 71.80 | GBp 72.62 | GBp 70.60 | 14.85K |
| 2026-06-19 | GBp 72.00 | +1.41% | GBp 70.00 | GBp 72.00 | GBp 69.20 | 135.45K |
| 2026-06-18 | GBp 71.00 | -3.27% | GBp 72.20 | GBp 74.67 | GBp 69.95 | 161.14K |
| 2026-06-17 | GBp 73.40 | +1.10% | GBp 72.20 | GBp 75.00 | GBp 72.00 | 25.98K |
| 2026-06-16 | GBp 72.60 | -1.89% | GBp 73.20 | GBp 74.00 | GBp 72.00 | 162.97K |
| 2026-06-15 | GBp 74.00 | 0.00% | GBp 74.00 | GBp 74.00 | GBp 73.00 | 7.93K |
| 2026-06-12 | GBp 74.00 | 0.00% | GBp 74.00 | GBp 74.00 | GBp 73.00 | 23.25K |
| 2026-06-11 | GBp 74.00 | 0.00% | GBp 74.00 | GBp 74.00 | GBp 72.68 | 119.62K |
| 2026-06-10 | GBp 74.00 | 0.00% | GBp 73.80 | GBp 74.00 | GBp 72.51 | 88.91K |
| 2026-06-09 | GBp 74.00 | +0.54% | GBp 74.00 | GBp 74.00 | GBp 72.00 | 128.48K |
| 2026-06-08 | GBp 73.60 | -0.54% | GBp 74.00 | GBp 76.00 | GBp 72.20 | 49.10K |
| 2026-06-05 | GBp 74.00 | -0.13% | GBp 74.80 | GBp 76.80 | GBp 72.18 | 80.21K |
| 2026-06-04 | GBp 74.10 | +0.14% | GBp 73.80 | GBp 75.00 | GBp 72.20 | 34.33K |
| 2026-06-03 | GBp 74.00 | 0.00% | GBp 72.00 | GBp 74.00 | GBp 72.00 | 5.43K |
| 2026-06-02 | GBp 74.00 | 0.00% | GBp 74.00 | GBp 74.00 | GBp 73.40 | 45.47K |
| 2026-06-01 | GBp 74.00 | -1.33% | GBp 72.00 | GBp 75.00 | GBp 72.00 | 92.78K |
| 2026-05-29 | GBp 75.00 | +1.35% | GBp 74.80 | GBp 75.00 | GBp 73.20 | 31.41K |
| 2026-05-28 | GBp 74.00 | -0.80% | GBp 74.00 | GBp 75.00 | GBp 74.00 | 45.12K |