LSE - Delayed Quote GBp

Naked Wines plc (WINE.L)

76.00

+3.60

+(4.97%)

At close: May 2 at 4:35:23 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	74.80	76.00	72.20	76.00	76.00	64,449
May 1, 2025	71.00	74.80	71.00	72.40	72.40	48,201
Apr 30, 2025	72.80	74.80	70.40	73.40	73.40	136,202
Apr 29, 2025	74.20	75.00	73.00	73.00	73.00	232,964
Apr 28, 2025	77.20	77.80	73.31	74.60	74.60	316,164
Apr 25, 2025	77.20	80.00	75.60	76.80	76.80	854,205
Apr 24, 2025	77.40	79.00	76.40	77.40	77.40	149,988
Apr 23, 2025	76.20	78.40	76.20	76.20	76.20	33,195
Apr 22, 2025	78.60	79.00	75.60	76.20	76.20	119,885
Apr 17, 2025	77.40	79.00	77.40	78.60	78.60	44,762
Apr 16, 2025	79.00	79.00	75.68	77.40	77.40	94,203
Apr 15, 2025	78.40	85.00	74.20	79.00	79.00	718,898
Apr 14, 2025	75.00	78.60	74.20	78.00	78.00	236,385
Apr 11, 2025	75.80	79.00	74.40	76.00	76.00	256,617
Apr 10, 2025	75.80	81.00	75.20	77.60	77.60	283,775
Apr 9, 2025	73.40	79.60	72.66	73.60	73.60	259,966
Apr 8, 2025	72.40	79.00	70.20	79.00	79.00	278,970
Apr 7, 2025	72.20	75.80	69.20	70.40	70.40	423,591
Apr 4, 2025	74.80	76.00	72.00	73.20	73.20	239,458
Apr 3, 2025	80.20	81.00	70.00	73.00	73.00	312,313
Apr 2, 2025	76.20	80.40	71.20	79.60	79.60	701,321
Apr 1, 2025	84.00	86.60	76.00	76.00	76.00	615,456
Mar 31, 2025	92.00	92.00	81.10	86.50	86.50	1,601,751
Mar 28, 2025	83.60	92.00	80.10	92.00	92.00	2,014,358
Mar 27, 2025	66.00	85.80	66.00	81.80	81.80	2,866,693
Mar 26, 2025	60.00	64.00	60.00	63.00	63.00	572,446
Mar 25, 2025	57.50	63.50	57.00	60.00	60.00	474,077
Mar 24, 2025	55.00	57.90	52.10	57.50	57.50	248,270
Mar 21, 2025	50.10	55.00	49.92	52.30	52.30	290,081
Mar 20, 2025	48.00	51.90	47.05	49.75	49.75	211,330
Mar 19, 2025	44.25	49.10	42.95	48.00	48.00	878,133
Mar 18, 2025	48.00	48.65	42.00	43.00	43.00	298,340
Mar 17, 2025	46.00	51.70	43.37	48.65	48.65	666,952
Mar 14, 2025	53.60	53.60	44.00	45.00	45.00	523,773
Mar 13, 2025	54.00	54.60	50.10	50.20	50.20	284,968
Mar 12, 2025	54.20	54.90	52.80	53.50	53.50	91,594
Mar 11, 2025	56.00	56.90	52.80	52.80	52.80	60,178
Mar 10, 2025	58.60	58.91	55.00	56.00	56.00	107,401
Mar 7, 2025	57.30	59.90	56.00	57.20	57.20	106,108
Mar 6, 2025	62.10	64.20	56.90	58.90	58.90	150,970
Mar 5, 2025	62.00	64.50	62.00	62.00	62.00	100,126
Mar 4, 2025	65.00	68.10	62.00	63.80	63.80	202,825
Mar 3, 2025	68.00	69.90	65.00	65.80	65.80	190,197
Feb 28, 2025	66.90	72.00	66.32	68.20	68.20	914,249
Feb 27, 2025	63.00	66.90	63.00	66.50	66.50	234,279
Feb 26, 2025	61.40	67.00	60.40	63.00	63.00	810,285
Feb 25, 2025	59.40	61.50	57.50	61.40	61.40	425,293
Feb 24, 2025	60.00	61.21	58.10	59.60	59.60	769,349
Feb 21, 2025	58.00	60.00	57.00	59.50	59.50	220,827
Feb 20, 2025	56.00	59.90	54.10	58.30	58.30	1,464,949
Feb 19, 2025	55.10	56.00	53.60	56.00	56.00	159,018
Feb 18, 2025	50.20	55.00	50.20	53.60	53.60	1,176,627
Feb 17, 2025	51.00	53.50	50.30	51.10	51.10	142,170
Feb 14, 2025	52.00	53.50	50.20	50.20	50.20	113,993
Feb 13, 2025	50.30	53.10	50.30	52.00	52.00	1,095,525
Feb 12, 2025	51.40	52.00	51.00	51.00	51.00	61,549
Feb 11, 2025	50.70	52.80	50.20	50.20	50.20	119,206
Feb 10, 2025	52.50	52.63	50.60	50.60	50.60	119,836
Feb 7, 2025	51.00	54.39	51.00	51.70	51.70	186,656
Feb 6, 2025	51.10	52.00	50.90	50.90	50.90	44,815
Feb 5, 2025	52.10	52.78	51.00	51.00	51.00	28,652
Feb 4, 2025	53.00	55.10	52.00	52.00	52.00	99,221
Feb 3, 2025	54.00	54.70	53.00	53.30	53.30	106,131
Jan 31, 2025	53.00	56.70	52.00	55.00	55.00	552,744
Jan 30, 2025	50.20	53.40	50.20	53.00	53.00	222,970
Jan 29, 2025	44.20	54.38	44.20	50.00	50.00	660,748
Jan 28, 2025	45.40	47.95	45.10	45.10	45.10	104,331
Jan 27, 2025	46.00	46.40	45.05	46.00	46.00	35,021
Jan 24, 2025	47.00	48.10	44.90	46.15	46.15	100,255
Jan 23, 2025	45.95	48.00	44.90	48.00	48.00	314,978
Jan 22, 2025	44.90	46.95	44.90	44.90	44.90	9,118
Jan 21, 2025	44.90	46.40	44.90	45.60	45.60	24,180
Jan 20, 2025	47.95	47.95	44.85	44.85	44.85	25,864
Jan 17, 2025	48.00	48.00	46.00	46.00	46.00	18,277
Jan 16, 2025	46.65	48.00	46.65	47.50	47.50	41,017
Jan 15, 2025	47.95	47.95	46.00	47.50	47.50	67,632
Jan 14, 2025	46.80	47.75	46.00	46.00	46.00	63,962
Jan 13, 2025	45.80	47.70	44.75	45.75	45.75	82,466
Jan 10, 2025	45.05	47.75	45.05	47.75	47.75	106,808
Jan 9, 2025	45.95	47.75	44.25	45.00	45.00	96,034
Jan 8, 2025	45.05	48.00	44.20	44.20	44.20	95,573
Jan 7, 2025	46.60	48.45	45.00	45.00	45.00	125,293
Jan 6, 2025	46.05	48.50	45.90	45.90	45.90	3,450
Jan 3, 2025	48.45	48.50	45.95	47.72	47.72	35,816
Jan 2, 2025	48.80	48.85	45.60	45.60	45.60	73,370
Dec 31, 2024	45.90	47.70	45.90	47.92	47.92	17,441
Dec 30, 2024	47.00	49.49	45.95	47.75	47.75	15,991
Dec 27, 2024	45.65	49.60	45.65	45.97	45.97	68,100
Dec 24, 2024	47.00	49.35	46.60	49.30	49.30	98,882
Dec 23, 2024	46.60	50.60	46.60	46.90	46.90	125,741
Dec 20, 2024	49.25	50.00	48.00	48.05	48.05	189,804
Dec 19, 2024	47.40	50.30	47.40	48.33	48.33	42,766
Dec 18, 2024	49.60	49.95	47.05	47.40	47.40	78,428
Dec 17, 2024	49.70	50.40	49.10	49.38	49.38	101,099
Dec 16, 2024	49.60	50.50	49.15	49.58	49.58	85,228
Dec 13, 2024	51.00	51.90	49.90	49.85	49.85	112,365
Dec 12, 2024	53.40	54.70	51.00	51.00	51.00	78,988
Dec 11, 2024	54.00	54.84	53.40	53.40	53.40	33,439
Dec 10, 2024	56.60	60.00	54.50	56.00	56.00	754,570
Dec 9, 2024	56.80	60.00	56.80	57.20	57.20	263,473
Dec 6, 2024	53.10	57.30	52.30	56.60	56.60	379,084
Dec 5, 2024	52.00	54.00	50.20	52.95	52.95	77,361
Dec 4, 2024	50.00	54.00	50.00	52.10	52.10	149,863
Dec 3, 2024	49.65	53.00	49.65	51.55	51.55	44,127
Dec 2, 2024	51.00	51.90	49.65	51.95	51.95	93,252
Nov 29, 2024	51.00	52.00	49.65	50.70	50.70	143,180
Nov 28, 2024	48.05	51.00	48.05	50.00	50.00	36,610
Nov 27, 2024	50.90	51.00	48.05	51.00	51.00	64,218
Nov 26, 2024	53.00	53.02	50.10	51.80	51.80	145,722
Nov 25, 2024	52.50	53.30	51.37	52.50	52.50	35,763
Nov 22, 2024	52.50	53.76	52.50	53.00	53.00	44,173
Nov 21, 2024	55.00	55.00	52.50	53.20	53.20	95,307
Nov 20, 2024	53.00	55.62	52.60	54.00	54.00	4,247
Nov 19, 2024	54.00	55.00	53.00	54.50	54.50	62,239
Nov 18, 2024	53.00	56.00	53.00	54.65	54.65	73,303
Nov 15, 2024	55.60	55.60	53.10	53.90	53.90	69,989
Nov 14, 2024	53.00	55.00	53.00	53.90	53.90	61,731
Nov 13, 2024	53.00	55.60	53.00	54.15	54.15	117,304
Nov 12, 2024	53.00	55.60	53.00	53.00	53.00	9,302
Nov 11, 2024	55.80	55.80	53.00	55.70	55.70	418,625
Nov 8, 2024	56.20	56.20	53.00	55.80	55.80	85,905
Nov 7, 2024	53.60	56.90	53.00	53.60	53.60	73,429
Nov 6, 2024	53.90	56.07	53.50	55.15	55.15	43,898
Nov 5, 2024	55.90	55.95	54.00	54.70	54.70	72,689
Nov 4, 2024	56.70	56.90	55.90	55.90	55.90	5,672
Nov 1, 2024	56.00	56.81	55.90	55.90	55.90	2,977
Oct 31, 2024	56.90	57.00	55.90	56.45	56.45	157,101
Oct 30, 2024	56.00	59.60	56.00	56.95	56.95	8,580
Oct 29, 2024	57.60	59.60	56.00	56.00	56.00	98,933
Oct 28, 2024	56.00	57.96	56.00	57.60	57.60	132,393
Oct 25, 2024	57.40	59.40	55.90	57.00	57.00	121,272
Oct 24, 2024	57.40	57.40	55.90	57.40	57.40	8,868
Oct 23, 2024	57.40	57.50	55.90	55.90	55.90	62,174
Oct 22, 2024	58.00	58.90	56.12	58.00	58.00	5,699
Oct 21, 2024	57.50	59.00	56.00	56.00	56.00	52,476
Oct 18, 2024	57.60	59.00	57.51	58.80	58.80	13,689
Oct 17, 2024	59.70	59.70	57.50	59.00	59.00	12,532
Oct 16, 2024	57.60	59.60	57.50	59.00	59.00	49,063
Oct 15, 2024	59.70	59.70	57.50	57.50	57.50	31,976
Oct 14, 2024	58.00	59.70	58.00	59.70	59.70	27,315
Oct 11, 2024	59.60	59.70	57.81	59.70	59.70	74,642
Oct 10, 2024	58.10	59.50	57.35	59.00	59.00	105,524
Oct 9, 2024	56.90	59.60	55.00	59.60	59.60	407,099
Oct 8, 2024	56.50	56.80	55.00	55.60	55.60	20,332
Oct 7, 2024	56.00	56.80	55.00	55.20	55.20	211,629
Oct 4, 2024	54.60	56.80	53.60	56.35	56.35	76,543
Oct 3, 2024	53.70	54.80	53.60	54.60	54.60	62,155
Oct 2, 2024	53.40	54.80	53.40	54.80	54.80	87,701
Oct 1, 2024	53.50	54.90	53.40	54.70	54.70	233,349
Sep 30, 2024	53.00	53.90	53.00	53.90	53.90	66,542
Sep 27, 2024	52.60	53.61	52.60	52.90	52.90	43,201
Sep 26, 2024	52.30	53.50	51.00	53.00	53.00	230,978
Sep 25, 2024	50.00	55.60	49.60	52.00	52.00	474,766
Sep 24, 2024	49.60	51.80	49.60	50.00	50.00	57,489
Sep 23, 2024	51.50	51.90	49.60	49.80	49.80	63,683
Sep 20, 2024	50.10	51.90	50.10	51.70	51.70	22,885
Sep 19, 2024	51.00	51.50	50.10	50.50	50.50	29,120
Sep 18, 2024	51.00	52.00	51.00	52.00	52.00	72,405
Sep 17, 2024	50.50	52.00	49.60	52.00	52.00	350,599
Sep 16, 2024	51.60	52.70	50.50	50.50	50.50	147,125
Sep 13, 2024	52.90	53.00	50.60	53.00	53.00	41,754
Sep 12, 2024	53.90	53.90	50.60	51.75	51.75	107,846
Sep 11, 2024	54.90	55.19	53.50	53.90	53.90	107,719
Sep 10, 2024	56.00	57.40	54.00	54.40	54.40	47,678
Sep 9, 2024	54.10	58.10	54.00	55.00	55.00	27,389
Sep 6, 2024	58.10	58.10	54.40	54.90	54.90	117,287
Sep 5, 2024	55.20	57.00	55.20	55.20	55.20	65,019
Sep 4, 2024	53.60	57.91	53.60	55.00	55.00	847,451
Sep 3, 2024	53.90	54.80	51.10	54.00	54.00	479,313
Sep 2, 2024	51.10	53.90	51.10	53.90	53.90	143,140
Aug 30, 2024	53.70	56.90	51.50	52.00	52.00	159,363
Aug 29, 2024	55.50	57.00	53.60	53.60	53.60	110,033
Aug 28, 2024	51.00	56.50	50.50	55.30	55.30	385,056
Aug 27, 2024	51.00	53.90	50.40	51.00	51.00	170,561
Aug 23, 2024	52.00	53.70	50.80	50.80	50.80	236,505
Aug 22, 2024	51.00	52.50	51.00	52.30	52.30	39,303
Aug 21, 2024	52.50	52.50	51.10	51.70	51.70	15,800
Aug 20, 2024	51.20	52.90	51.00	51.00	51.00	31,318
Aug 19, 2024	51.30	51.30	51.00	51.20	51.20	29,279
Aug 16, 2024	49.05	53.20	48.30	51.70	51.70	360,071
Aug 15, 2024	49.05	50.40	49.05	49.75	49.75	9,318
Aug 14, 2024	50.40	50.50	49.00	50.05	50.05	67,332
Aug 13, 2024	51.10	53.90	49.90	50.20	50.20	85,425
Aug 12, 2024	53.90	54.00	50.00	54.00	54.00	48,087
Aug 9, 2024	51.00	53.70	50.20	51.45	51.45	41,338
Aug 8, 2024	52.60	54.90	51.00	51.00	51.00	47,154
Aug 7, 2024	54.10	54.90	51.50	53.20	53.20	21,678
Aug 6, 2024	52.00	54.00	51.00	52.85	52.85	43,681
Aug 5, 2024	51.00	55.90	51.00	53.95	53.95	30,880
Aug 2, 2024	55.00	56.90	52.20	54.00	54.00	14,273
Aug 1, 2024	56.60	57.00	54.20	54.85	54.85	90,574
Jul 31, 2024	57.00	58.90	57.00	56.80	56.80	30,045
Jul 30, 2024	58.00	60.80	56.98	57.70	57.70	139,998
Jul 29, 2024	59.00	60.90	58.75	59.45	59.45	32,309
Jul 26, 2024	59.19	60.90	59.00	59.95	59.95	3,139
Jul 25, 2024	60.10	61.00	59.00	59.50	59.50	29,496
Jul 24, 2024	56.00	61.00	56.00	59.45	59.45	149,614
Jul 23, 2024	59.40	60.24	54.40	58.00	58.00	131,043
Jul 22, 2024	60.50	61.57	60.00	59.60	59.60	94,576
Jul 19, 2024	60.50	61.00	60.50	60.70	60.70	58,821
Jul 18, 2024	61.90	61.90	60.10	60.75	60.75	37,341
Jul 17, 2024	61.00	63.10	60.00	60.00	60.00	156,486
Jul 16, 2024	62.00	63.90	60.10	60.50	60.50	152,204
Jul 15, 2024	61.10	62.00	60.22	61.05	61.05	577,432
Jul 12, 2024	61.20	62.00	60.20	61.00	61.00	58,976
Jul 11, 2024	60.20	63.00	60.20	61.10	61.10	34,670
Jul 10, 2024	62.10	64.00	60.20	61.05	61.05	200,336
Jul 9, 2024	61.00	66.00	61.00	62.70	62.70	312,799
Jul 8, 2024	60.10	63.00	60.10	61.05	61.05	16,441
Jul 5, 2024	61.10	62.90	61.00	61.40	61.40	21,019
Jul 4, 2024	61.00	62.50	61.00	62.00	62.00	8,724
Jul 3, 2024	60.10	63.00	60.10	63.00	63.00	26,054
Jul 2, 2024	60.10	61.94	59.20	60.00	60.00	135,710
Jul 1, 2024	64.00	65.00	60.10	61.00	61.00	88,603
Jun 28, 2024	60.00	68.89	60.00	65.00	65.00	160,340
Jun 27, 2024	60.10	64.00	60.00	62.00	62.00	37,412
Jun 26, 2024	60.40	63.10	60.00	61.45	61.45	29,530
Jun 25, 2024	63.30	63.90	60.00	60.40	60.40	41,699
Jun 24, 2024	63.90	63.90	60.00	63.30	63.30	102,138
Jun 21, 2024	60.00	61.20	59.00	60.95	60.95	93,962
Jun 20, 2024	60.00	61.11	59.39	60.00	60.00	272,763
Jun 19, 2024	60.20	63.20	59.00	59.30	59.30	44,553
Jun 18, 2024	60.20	63.40	60.20	61.50	61.50	43,203
Jun 17, 2024	60.10	63.40	60.10	60.20	60.20	30,742
Jun 14, 2024	61.00	63.90	59.90	60.00	60.00	232,423
Jun 13, 2024	60.50	63.40	60.00	60.10	60.10	85,347
Jun 12, 2024	60.00	63.30	60.00	61.90	61.90	26,438
Jun 11, 2024	61.00	63.00	60.00	60.10	60.10	88,849
Jun 10, 2024	61.10	63.90	60.66	61.00	61.00	25,359
Jun 7, 2024	61.00	63.90	60.00	60.90	60.90	64,652
Jun 6, 2024	62.00	63.90	59.70	62.00	62.00	62,939
Jun 5, 2024	60.80	61.50	59.80	61.00	61.00	57,646
Jun 4, 2024	60.00	61.50	60.00	61.20	61.20	159,834
Jun 3, 2024	61.00	64.50	60.00	60.00	60.00	191,096
May 31, 2024	66.00	67.40	60.00	60.00	60.00	346,141
May 30, 2024	65.00	67.82	65.00	65.40	65.40	154,365
May 29, 2024	68.00	68.00	65.00	65.50	65.50	127,647
May 28, 2024	61.40	68.12	60.00	64.60	64.60	367,452
May 24, 2024	60.10	64.00	60.10	61.50	61.50	108,765
May 23, 2024	59.20	63.60	58.10	63.00	63.00	205,719
May 22, 2024	58.20	60.80	56.77	59.40	59.40	277,963
May 21, 2024	52.00	58.90	51.00	57.00	57.00	1,291,774
May 20, 2024	50.20	52.00	50.20	52.00	52.00	60,511
May 17, 2024	50.10	51.90	49.50	49.85	49.85	61,782
May 16, 2024	49.75	51.90	49.25	49.65	49.65	178,128
May 15, 2024	49.45	52.00	49.25	52.00	52.00	39,058
May 14, 2024	49.45	52.00	49.45	52.00	52.00	992
May 13, 2024	52.00	52.00	49.45	51.70	51.70	37,070
May 10, 2024	50.70	52.30	49.40	51.50	51.50	65,253
May 9, 2024	49.50	52.00	49.40	52.00	52.00	42,354
May 8, 2024	50.20	52.40	49.45	50.30	50.30	210,479
May 7, 2024	51.10	53.90	49.45	52.40	52.40	158,120
May 3, 2024	53.00	54.00	51.41	53.60	53.60	612,421
May 2, 2024	53.00	53.50	50.55	53.30	53.30	244,249

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Naked Wines plc (WINE.L)