Shares Magazine
76.00p+3.60 (+4.97%)02 May 2025, 16:35
Naked Wines PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 74.80p | 76.00p | 72.20p | 76.00p | 64,449 |
| May 1, 2025 | 71.00p | 74.80p | 71.00p | 72.40p | 48,201 |
| Apr 30, 2025 | 72.80p | 74.80p | 70.40p | 73.40p | 136,202 |
| Apr 29, 2025 | 74.20p | 75.00p | 73.00p | 73.00p | 232,964 |
| Apr 28, 2025 | 77.20p | 77.80p | 73.31p | 74.60p | 316,164 |
| Apr 25, 2025 | 77.20p | 80.00p | 75.60p | 76.80p | 854,205 |
| Apr 24, 2025 | 77.40p | 79.00p | 76.40p | 77.40p | 149,988 |
| Apr 23, 2025 | 76.20p | 78.40p | 76.20p | 76.20p | 33,195 |
| Apr 22, 2025 | 78.60p | 79.00p | 75.60p | 76.20p | 119,885 |
| Apr 17, 2025 | 77.40p | 79.00p | 77.40p | 78.60p | 44,762 |
| Apr 16, 2025 | 79.00p | 79.00p | 75.68p | 77.40p | 94,203 |
| Apr 15, 2025 | 78.40p | 85.00p | 74.20p | 79.00p | 718,898 |
| Apr 14, 2025 | 75.00p | 78.60p | 74.20p | 78.00p | 236,385 |
| Apr 11, 2025 | 75.80p | 79.00p | 74.40p | 76.00p | 256,617 |
| Apr 10, 2025 | 75.80p | 81.00p | 75.20p | 77.60p | 283,775 |
| Apr 9, 2025 | 73.40p | 79.60p | 72.66p | 73.60p | 259,966 |
| Apr 8, 2025 | 72.40p | 79.00p | 70.20p | 79.00p | 278,970 |
| Apr 7, 2025 | 72.20p | 75.80p | 69.20p | 70.40p | 423,591 |
| Apr 4, 2025 | 74.80p | 76.00p | 72.00p | 73.20p | 239,458 |
| Apr 3, 2025 | 80.20p | 81.00p | 70.00p | 73.00p | 312,313 |
| Apr 2, 2025 | 76.20p | 80.40p | 71.20p | 79.60p | 701,321 |
| Apr 1, 2025 | 84.00p | 86.60p | 76.00p | 76.00p | 615,456 |
| Mar 31, 2025 | 92.00p | 92.00p | 81.10p | 86.50p | 1,601,751 |
| Mar 28, 2025 | 83.60p | 92.00p | 80.10p | 92.00p | 2,014,358 |
| Mar 27, 2025 | 66.00p | 85.80p | 66.00p | 81.80p | 2,866,693 |
| Mar 26, 2025 | 60.00p | 64.00p | 60.00p | 63.00p | 572,446 |
| Mar 25, 2025 | 57.50p | 63.50p | 57.00p | 60.00p | 474,077 |
| Mar 24, 2025 | 55.00p | 57.90p | 52.10p | 57.50p | 248,270 |
| Mar 21, 2025 | 50.10p | 55.00p | 49.91p | 52.30p | 290,081 |
| Mar 20, 2025 | 48.00p | 51.90p | 47.05p | 49.75p | 211,330 |
| Mar 19, 2025 | 44.25p | 49.10p | 42.95p | 48.00p | 878,133 |
| Mar 18, 2025 | 48.00p | 48.65p | 42.00p | 43.00p | 298,340 |
| Mar 17, 2025 | 46.00p | 51.70p | 43.37p | 48.65p | 666,952 |
| Mar 14, 2025 | 53.60p | 53.60p | 44.00p | 45.00p | 523,773 |
| Mar 13, 2025 | 54.00p | 54.60p | 50.10p | 50.20p | 284,968 |
| Mar 12, 2025 | 54.20p | 54.90p | 52.80p | 53.50p | 91,594 |
| Mar 11, 2025 | 56.00p | 56.90p | 52.80p | 52.80p | 60,178 |
| Mar 10, 2025 | 58.60p | 58.91p | 55.00p | 56.00p | 107,401 |
| Mar 7, 2025 | 57.30p | 59.90p | 56.00p | 57.20p | 106,108 |
| Mar 6, 2025 | 62.10p | 64.20p | 56.90p | 58.90p | 150,970 |
| Mar 5, 2025 | 62.00p | 64.50p | 62.00p | 62.00p | 100,126 |
| Mar 4, 2025 | 65.00p | 68.10p | 62.00p | 63.80p | 202,825 |
| Mar 3, 2025 | 68.00p | 69.90p | 65.00p | 65.80p | 190,197 |
| Feb 28, 2025 | 66.90p | 72.00p | 66.32p | 68.20p | 914,249 |
| Feb 27, 2025 | 63.00p | 66.90p | 63.00p | 66.50p | 234,279 |
| Feb 26, 2025 | 61.40p | 67.00p | 60.40p | 63.00p | 810,285 |
| Feb 25, 2025 | 59.40p | 61.50p | 57.50p | 61.40p | 425,293 |
| Feb 24, 2025 | 60.00p | 61.20p | 58.10p | 59.60p | 769,349 |
| Feb 21, 2025 | 58.00p | 60.00p | 57.00p | 59.50p | 220,827 |
| Feb 20, 2025 | 56.00p | 59.90p | 54.10p | 58.30p | 1,464,949 |
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.