53.60p+0.30 (+0.56%)03 May 2024, 16:35
Naked Wines PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 53.00p | 54.00p | 51.41p | 53.60p | 612,421 |
May 2, 2024 | 53.00p | 53.50p | 50.55p | 53.30p | 244,249 |
May 1, 2024 | 54.00p | 54.00p | 49.52p | 54.00p | 16,325 |
Apr 30, 2024 | 52.00p | 53.00p | 49.34p | 52.10p | 240,957 |
Apr 29, 2024 | 52.60p | 53.80p | 51.30p | 51.30p | 108,669 |
Apr 26, 2024 | 53.90p | 55.00p | 53.02p | 53.90p | 14,617 |
Apr 25, 2024 | 53.20p | 56.00p | 52.48p | 53.85p | 166,181 |
Apr 24, 2024 | 52.50p | 55.00p | 52.40p | 54.50p | 87,015 |
Apr 23, 2024 | 55.90p | 56.00p | 52.68p | 53.50p | 126,514 |
Apr 22, 2024 | 55.00p | 56.30p | 54.06p | 54.75p | 41,880 |
Apr 19, 2024 | 54.10p | 56.00p | 53.50p | 53.50p | 185,959 |
Apr 18, 2024 | 57.60p | 57.60p | 55.00p | 55.15p | 36,175 |
Apr 17, 2024 | 55.10p | 57.90p | 54.00p | 54.95p | 37,421 |
Apr 16, 2024 | 56.10p | 58.13p | 56.00p | 56.40p | 67,876 |
Apr 15, 2024 | 58.00p | 59.00p | 56.10p | 58.50p | 33,545 |
Apr 12, 2024 | 58.50p | 59.50p | 56.70p | 57.50p | 32,078 |
Apr 11, 2024 | 58.50p | 59.50p | 58.50p | 58.75p | 17,938 |
Apr 10, 2024 | 56.20p | 59.00p | 56.20p | 59.00p | 24,672 |
Apr 9, 2024 | 58.30p | 58.50p | 56.20p | 58.50p | 31,645 |
Apr 8, 2024 | 56.30p | 58.30p | 56.10p | 57.25p | 33,970 |
Apr 5, 2024 | 56.50p | 57.80p | 56.40p | 57.70p | 71,480 |
Apr 4, 2024 | 57.50p | 58.20p | 57.40p | 57.85p | 175,799 |
Apr 3, 2024 | 57.60p | 57.69p | 55.60p | 57.00p | 53,437 |
Apr 2, 2024 | 57.50p | 57.60p | 55.00p | 57.10p | 213,493 |
Mar 28, 2024 | 55.10p | 57.60p | 55.10p | 56.20p | 109,345 |
Mar 27, 2024 | 58.30p | 58.30p | 55.44p | 57.50p | 118,994 |
Mar 26, 2024 | 56.70p | 57.84p | 54.60p | 57.60p | 174,706 |
Mar 25, 2024 | 57.00p | 57.00p | 54.55p | 56.70p | 122,926 |
Mar 22, 2024 | 54.00p | 55.90p | 54.00p | 55.05p | 420,813 |
Mar 21, 2024 | 55.90p | 58.20p | 53.10p | 54.75p | 61,471 |
Mar 20, 2024 | 50.00p | 59.34p | 50.00p | 55.45p | 621,243 |
Mar 19, 2024 | 57.90p | 58.90p | 50.00p | 50.90p | 451,790 |
Mar 18, 2024 | 60.80p | 62.40p | 56.00p | 57.20p | 363,209 |
Mar 15, 2024 | 62.00p | 63.00p | 62.00p | 62.00p | 62,031 |
Mar 14, 2024 | 62.00p | 64.90p | 62.00p | 63.50p | 12,176 |
Mar 13, 2024 | 64.10p | 65.90p | 62.40p | 62.70p | 45,828 |
Mar 12, 2024 | 65.50p | 66.00p | 64.00p | 64.00p | 202,547 |
Mar 11, 2024 | 65.00p | 65.80p | 64.00p | 65.20p | 241,239 |
Mar 8, 2024 | 64.50p | 65.73p | 63.00p | 65.00p | 323,471 |
Mar 7, 2024 | 65.50p | 66.97p | 64.50p | 64.50p | 240,126 |
Mar 6, 2024 | 66.00p | 66.10p | 64.20p | 65.00p | 173,742 |
Mar 5, 2024 | 65.00p | 68.00p | 63.95p | 65.00p | 311,592 |
Mar 4, 2024 | 64.20p | 66.20p | 63.40p | 65.80p | 228,371 |
Mar 1, 2024 | 67.00p | 68.00p | 64.37p | 64.40p | 25,912 |
Feb 29, 2024 | 60.90p | 67.00p | 58.10p | 67.00p | 241,033 |
Feb 28, 2024 | 58.80p | 63.00p | 58.10p | 61.00p | 17,734 |
Feb 27, 2024 | 58.00p | 63.80p | 58.00p | 60.00p | 87,438 |
Feb 26, 2024 | 64.90p | 64.90p | 58.10p | 58.10p | 206,617 |
Feb 23, 2024 | 66.10p | 68.00p | 62.10p | 62.10p | 118,177 |
Feb 22, 2024 | 71.90p | 71.90p | 66.00p | 66.00p | 207,467 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.