47.00p-2.00 (-4.08%)02 May 2025, 18:35
Virgin Wines UK PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 46.70p | 47.00p | 46.50p | 47.00p | 70,423 |
May 1, 2025 | 46.70p | 49.00p | 46.92p | 49.00p | 11,040 |
Apr 30, 2025 | 46.00p | 47.00p | 46.00p | 46.70p | 16,585 |
Apr 29, 2025 | 44.20p | 45.40p | 44.70p | 46.00p | 40,731 |
Apr 28, 2025 | 44.20p | 45.40p | 44.20p | 45.40p | 2,734 |
Apr 25, 2025 | 43.70p | 45.40p | 43.41p | 44.20p | 13,224 |
Apr 24, 2025 | 43.70p | 46.40p | 43.60p | 45.40p | 25,081 |
Apr 23, 2025 | 43.70p | 45.40p | 42.50p | 43.70p | 47,371 |
Apr 22, 2025 | 43.70p | 46.40p | 42.00p | 42.00p | 2,327 |
Apr 17, 2025 | 43.70p | 43.70p | 42.76p | 43.70p | 266,407 |
Apr 16, 2025 | 43.70p | 43.60p | 43.60p | 43.70p | 145 |
Apr 15, 2025 | 43.70p | 45.40p | 42.00p | 43.70p | 23,632 |
Apr 14, 2025 | 43.70p | 43.70p | 41.20p | 43.70p | 1,534 |
Apr 11, 2025 | 43.70p | 45.40p | 42.00p | 43.70p | 715 |
Apr 10, 2025 | 44.20p | 45.40p | 41.20p | 43.70p | 16,074 |
Apr 9, 2025 | 43.70p | 45.26p | 42.10p | 43.70p | 142 |
Apr 8, 2025 | 43.70p | 43.70p | 43.70p | 43.70p | 4,000,000 |
Apr 7, 2025 | 45.00p | 45.40p | 42.00p | 43.70p | 25,266 |
Apr 4, 2025 | 46.50p | 48.00p | 45.00p | 45.50p | 31,769 |
Apr 3, 2025 | 46.50p | 48.00p | 45.00p | 46.50p | 12,983 |
Apr 2, 2025 | 47.00p | 48.50p | 45.00p | 47.00p | 4,383 |
Apr 1, 2025 | 47.00p | 46.35p | 46.22p | 47.00p | 17,039 |
Mar 31, 2025 | 48.00p | 49.00p | 47.00p | 47.00p | 18,539 |
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 |
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 |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.