Shares Magazine
48.00p+0.00 (+0.00%)28 Mar 2025, 16:27
Virgin Wines UK PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 48.00p | 48.50p | 47.00p | 48.00p | 26,316 |
| Mar 27, 2025 | 48.00p | 49.00p | 47.00p | 48.00p | 24,193 |
| Mar 26, 2025 | 48.50p | 49.00p | 44.25p | 48.00p | 324,874 |
| Mar 25, 2025 | 49.50p | 50.00p | 48.10p | 49.00p | 89,046 |
| Mar 24, 2025 | 49.00p | 50.00p | 49.00p | 49.50p | 14,677 |
| Mar 21, 2025 | 48.50p | 49.28p | 48.40p | 49.20p | 64,131 |
| Mar 20, 2025 | 47.50p | 49.00p | 47.02p | 48.50p | 91,702 |
| Mar 19, 2025 | 44.50p | 48.00p | 44.00p | 47.50p | 219,843 |
| Mar 18, 2025 | 43.00p | 45.00p | 43.02p | 44.50p | 57,358 |
| Mar 17, 2025 | 42.50p | 44.80p | 41.00p | 41.00p | 12,763 |
| Mar 14, 2025 | 42.50p | 41.75p | 41.55p | 42.50p | 1,455 |
| Mar 13, 2025 | 42.50p | 43.50p | 41.55p | 42.50p | 1,656 |
| Mar 12, 2025 | 42.50p | 42.95p | 41.55p | 42.50p | 114 |
| Mar 11, 2025 | 42.00p | 42.40p | 40.00p | 42.50p | 105,542 |
| Mar 10, 2025 | 42.50p | 42.75p | 40.00p | 42.00p | 25,572 |
| Mar 7, 2025 | 43.00p | 44.00p | 41.00p | 42.50p | 46,149 |
| Mar 6, 2025 | 43.50p | 43.95p | 42.00p | 43.00p | 27,448 |
| Mar 5, 2025 | 43.00p | 44.00p | 42.00p | 43.50p | 64,126 |
| Mar 4, 2025 | 42.50p | 44.00p | 42.00p | 43.00p | 104,173 |
| Mar 3, 2025 | 37.50p | 43.80p | 37.00p | 43.00p | 272,838 |
| Feb 28, 2025 | 36.50p | 40.00p | 36.05p | 40.00p | 91,623 |
| Feb 27, 2025 | 36.50p | 36.95p | 35.20p | 36.00p | 7,751 |
| Feb 26, 2025 | 37.00p | 36.52p | 36.25p | 36.50p | 55,774 |
| Feb 25, 2025 | 38.00p | 38.00p | 37.04p | 37.00p | 1,818 |
| Feb 24, 2025 | 37.50p | 38.70p | 36.00p | 38.00p | 32,415 |
| Feb 21, 2025 | 37.50p | 37.35p | 37.35p | 37.50p | 21,005 |
| Feb 20, 2025 | 37.50p | 39.00p | 36.55p | 37.50p | 58,380 |
| Feb 19, 2025 | 37.50p | 39.00p | 36.00p | 37.50p | 115,733 |
| Feb 18, 2025 | 37.50p | 37.50p | 37.40p | 37.50p | 86,108 |
| Feb 17, 2025 | 37.50p | 37.50p | 36.60p | 37.50p | 19,228 |
| Feb 14, 2025 | 39.00p | 39.00p | 38.26p | 38.50p | 101,702 |
| Feb 13, 2025 | 37.00p | 40.00p | 37.90p | 39.00p | 255,089 |
| Feb 12, 2025 | 36.00p | 38.00p | 36.00p | 37.00p | 190,573 |
| Feb 11, 2025 | 34.00p | 36.20p | 33.50p | 36.00p | 147,113 |
| Feb 10, 2025 | 32.50p | 35.95p | 32.05p | 34.00p | 146,215 |
| Feb 7, 2025 | 30.50p | 33.90p | 30.00p | 32.50p | 212,166 |
| Feb 6, 2025 | 30.50p | 31.00p | 30.00p | 30.50p | 3,505 |
| Feb 5, 2025 | 30.50p | 30.35p | 30.35p | 30.50p | 330 |
| Feb 4, 2025 | 30.50p | 30.13p | 30.13p | 30.50p | 10,000 |
| Feb 3, 2025 | 30.50p | 30.35p | 30.00p | 30.50p | 18,039 |
| Jan 31, 2025 | 30.50p | 30.35p | 30.00p | 30.50p | 2,472 |
| Jan 30, 2025 | 30.50p | 30.35p | 30.12p | 30.50p | 7,000 |
| Jan 29, 2025 | 30.50p | 31.00p | 30.00p | 30.50p | 181,470 |
| Jan 28, 2025 | 30.50p | 31.89p | 30.50p | 30.50p | 383,980 |
| Jan 27, 2025 | 31.50p | 33.00p | 30.00p | 30.50p | 37,396 |
| Jan 24, 2025 | 31.50p | 31.50p | 30.15p | 31.50p | 204 |
| Jan 23, 2025 | 33.00p | 34.00p | 30.60p | 31.50p | 38,014 |
| Jan 22, 2025 | 33.00p | 32.40p | 32.00p | 33.00p | 16,700 |
| Jan 21, 2025 | 33.00p | 32.40p | 32.00p | 33.00p | 7,400 |
| Jan 20, 2025 | 33.00p | 33.80p | 31.40p | 31.40p | 625 |
Most Read
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.