Virgin Wines UK PLC (AIM:VINO)
London
· Delayed Price · Currency is GBP · Price in GBX 52.50
+0.50 (0.96%)
At close: Dec 5, 2025
Virgin Wines UK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.50 | 53.00 | 50.00 | 52.50 | 52.50 | 0.96% | 97,338 |
| Dec 4, 2025 | 49.50 | 52.75 | 49.40 | 52.00 | 52.00 | 5.05% | 134,838 |
| Dec 3, 2025 | 49.50 | 49.10 | 49.00 | 49.50 | 49.50 | - | 6,000 |
| Dec 2, 2025 | 49.50 | 49.50 | 49.00 | 49.50 | 49.50 | - | 18,055 |
| Dec 1, 2025 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 106,670 |
| Nov 28, 2025 | 49.50 | 49.50 | 49.00 | 49.50 | 49.50 | - | 254,070 |
| Nov 27, 2025 | 49.50 | 49.50 | 49.10 | 49.50 | 49.50 | - | 11,333 |
| Nov 26, 2025 | 49.00 | 50.00 | 48.50 | 49.50 | 49.50 | 1.02% | 19,173 |
| Nov 25, 2025 | 49.00 | 49.50 | 48.50 | 49.00 | 49.00 | - | 86,031 |
| Nov 24, 2025 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | - | 710 |
| Nov 21, 2025 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 75,463 |
| Nov 20, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 44,165 |
| Nov 19, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 82,733 |
| Nov 18, 2025 | 49.00 | 48.40 | 47.48 | 49.00 | 49.00 | - | 73,918 |
| Nov 17, 2025 | 49.00 | 49.80 | 48.25 | 49.00 | 49.00 | 1.03% | 47,468 |
| Nov 14, 2025 | 47.50 | 49.00 | 47.00 | 48.50 | 48.50 | 2.11% | 110,335 |
| Nov 13, 2025 | 47.50 | 47.50 | 47.00 | 47.50 | 47.50 | 3.26% | 61,307 |
| Nov 12, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -1.08% | 145,090 |
| Nov 11, 2025 | 46.50 | 46.60 | 46.00 | 46.50 | 46.50 | - | 4,917 |
| Nov 10, 2025 | 47.00 | 48.00 | 45.20 | 46.50 | 46.50 | -1.06% | 34,405 |
| Nov 7, 2025 | 47.00 | 48.00 | 45.00 | 47.00 | 47.00 | - | 33,103 |
| Nov 6, 2025 | 50.00 | 50.00 | 46.17 | 47.00 | 47.00 | -6.00% | 64,106 |
| Nov 5, 2025 | 49.00 | 52.00 | 48.00 | 50.00 | 50.00 | 2.04% | 5,766 |
| Nov 4, 2025 | 49.00 | 49.80 | 47.00 | 49.00 | 49.00 | - | 9,073 |
| Nov 3, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 615 |
| Oct 31, 2025 | 49.00 | 49.90 | 48.00 | 49.00 | 49.00 | - | 8,967 |
| Oct 30, 2025 | 51.00 | 52.00 | 48.00 | 49.00 | 49.00 | -3.92% | 38,317 |
| Oct 29, 2025 | 51.00 | 51.70 | 50.00 | 51.00 | 51.00 | - | 2,975 |
| Oct 28, 2025 | 51.50 | 52.00 | 50.00 | 51.00 | 51.00 | -0.97% | 8,442 |
| Oct 27, 2025 | 51.50 | 52.80 | 50.00 | 51.50 | 51.50 | - | 12,779 |
| Oct 24, 2025 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | - | 2,268 |
| Oct 23, 2025 | 51.50 | 52.85 | 50.60 | 51.50 | 51.50 | - | 2,383 |
| Oct 22, 2025 | 50.00 | 53.00 | 49.15 | 51.50 | 51.50 | 5.53% | 29,667 |
| Oct 21, 2025 | 49.50 | 50.00 | 48.80 | 48.80 | 48.80 | -1.41% | 203,236 |
| Oct 20, 2025 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | 1.02% | 2,732 |
| Oct 17, 2025 | 50.50 | 51.25 | 48.00 | 49.00 | 49.00 | -3.92% | 41,649 |
| Oct 16, 2025 | 51.00 | 50.10 | 50.00 | 51.00 | 51.00 | - | 7,418 |
| Oct 15, 2025 | 51.00 | 51.88 | 50.00 | 51.00 | 51.00 | - | 4,470 |
| Oct 14, 2025 | 51.00 | 52.00 | 49.45 | 51.00 | 51.00 | - | 25,798 |
| Oct 13, 2025 | 51.00 | 51.88 | 48.25 | 51.00 | 51.00 | - | 44,709 |
| Oct 10, 2025 | 51.00 | 51.88 | 50.55 | 51.00 | 51.00 | -1.92% | 16,270 |
| Oct 9, 2025 | 51.50 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 12,968 |
| Oct 8, 2025 | 49.50 | 51.90 | 49.00 | 51.00 | 51.00 | 3.03% | 673,241 |
| Oct 7, 2025 | 49.00 | 52.00 | 48.00 | 49.50 | 49.50 | 1.02% | 57,347 |
| Oct 6, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | -3.92% | 36,491 |
| Oct 3, 2025 | 48.50 | 51.00 | 47.00 | 51.00 | 51.00 | 5.15% | 31,466 |
| Oct 2, 2025 | 48.00 | 50.00 | 47.00 | 48.50 | 48.50 | 3.19% | 16,141 |
| Oct 1, 2025 | 48.00 | 48.90 | 47.00 | 47.00 | 47.00 | -2.08% | 17,435 |
| Sep 30, 2025 | 47.50 | 50.00 | 47.45 | 48.00 | 48.00 | 2.13% | 30,592 |
| Sep 29, 2025 | 48.50 | 50.00 | 47.00 | 47.00 | 47.00 | -3.09% | 87,496 |
| Sep 26, 2025 | 49.00 | 49.90 | 48.00 | 48.50 | 48.50 | -1.02% | 72,886 |
| Sep 25, 2025 | 52.00 | 51.00 | 48.02 | 49.00 | 49.00 | -5.77% | 52,928 |
| Sep 24, 2025 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 20,558 |
| Sep 23, 2025 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | -0.95% | 105,534 |
| Sep 22, 2025 | 52.50 | 52.80 | 52.00 | 52.50 | 52.50 | - | 22,578 |
| Sep 19, 2025 | 56.00 | 57.00 | 52.00 | 52.50 | 52.50 | -6.25% | 65,683 |
| Sep 18, 2025 | 56.00 | 56.70 | 55.00 | 56.00 | 56.00 | - | 7,196 |
| Sep 17, 2025 | 56.00 | 56.70 | 55.03 | 56.00 | 56.00 | -1.75% | 7,166 |
| Sep 16, 2025 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 28,795 |
| Sep 15, 2025 | 55.50 | 57.00 | 53.50 | 56.00 | 56.00 | 0.90% | 38,302 |
| Sep 12, 2025 | 55.50 | 55.50 | 55.02 | 55.50 | 55.50 | - | 7,390 |
| Sep 11, 2025 | 55.50 | 55.50 | 55.00 | 55.50 | 55.50 | - | 11,819 |
| Sep 10, 2025 | 55.50 | 55.70 | 55.50 | 55.50 | 55.50 | - | 11,901 |
| Sep 9, 2025 | 52.50 | 59.73 | 53.00 | 55.50 | 55.50 | 5.71% | 225,601 |
| Sep 8, 2025 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | - | 84,159 |
| Sep 5, 2025 | 53.50 | 54.00 | 52.00 | 52.50 | 52.50 | -3.67% | 52,811 |
| Sep 4, 2025 | 55.50 | 56.30 | 53.10 | 54.50 | 54.50 | -2.68% | 27,964 |
| Sep 3, 2025 | 56.00 | 57.00 | 52.80 | 56.00 | 56.00 | - | 140,970 |
| Sep 2, 2025 | 59.50 | 60.00 | 54.00 | 56.00 | 56.00 | -5.88% | 122,537 |
| Sep 1, 2025 | 62.50 | 63.00 | 58.60 | 59.50 | 59.50 | -4.80% | 94,772 |
| Aug 29, 2025 | 64.00 | 65.00 | 60.30 | 62.50 | 62.50 | -2.34% | 145,738 |
| Aug 28, 2025 | 65.50 | 66.00 | 63.00 | 64.00 | 64.00 | -2.29% | 85,071 |
| Aug 27, 2025 | 66.50 | 68.50 | 65.00 | 65.50 | 65.50 | -1.50% | 91,824 |
| Aug 26, 2025 | 71.50 | 72.00 | 65.00 | 66.50 | 66.50 | -6.99% | 112,967 |
| Aug 22, 2025 | 72.00 | 72.50 | 71.00 | 71.50 | 71.50 | -0.69% | 1,654 |
| Aug 21, 2025 | 72.50 | 74.00 | 71.00 | 72.00 | 72.00 | -0.69% | 38,260 |
| Aug 20, 2025 | 74.00 | 75.00 | 71.25 | 72.50 | 72.50 | -2.03% | 47,760 |
| Aug 19, 2025 | 74.50 | 75.00 | 72.30 | 74.00 | 74.00 | -0.67% | 38,916 |
| Aug 18, 2025 | 74.50 | 74.95 | 74.00 | 74.50 | 74.50 | - | 89,863 |
| Aug 15, 2025 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | - | 68,204 |
| Aug 14, 2025 | 79.00 | 80.50 | 74.00 | 74.50 | 74.50 | -5.70% | 388,913 |
| Aug 13, 2025 | 79.50 | 80.00 | 78.00 | 79.00 | 79.00 | - | 183,179 |
| Aug 12, 2025 | 71.00 | 79.90 | 70.00 | 79.00 | 79.00 | 11.27% | 196,519 |
| Aug 11, 2025 | 66.50 | 72.80 | 66.00 | 71.00 | 71.00 | 6.77% | 176,061 |
| Aug 8, 2025 | 65.50 | 68.50 | 64.65 | 66.50 | 66.50 | 1.53% | 53,408 |
| Aug 7, 2025 | 64.50 | 66.00 | 63.00 | 65.50 | 65.50 | 1.55% | 91,734 |
| Aug 6, 2025 | 64.00 | 66.00 | 63.00 | 64.50 | 64.50 | 0.78% | 24,672 |
| Aug 5, 2025 | 64.50 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 150,934 |
| Aug 4, 2025 | 67.50 | 68.00 | 64.00 | 65.00 | 65.00 | -3.70% | 55,456 |
| Aug 1, 2025 | 62.00 | 68.00 | 60.00 | 67.50 | 67.50 | 8.87% | 144,093 |
| Jul 31, 2025 | 60.00 | 64.00 | 60.00 | 62.00 | 62.00 | 5.98% | 49,312 |
| Jul 30, 2025 | 58.50 | 60.00 | 59.04 | 58.50 | 58.50 | - | 10,576 |
| Jul 29, 2025 | 59.00 | 59.60 | 57.10 | 58.50 | 58.50 | -0.85% | 49,119 |
| Jul 28, 2025 | 59.00 | 60.80 | 57.00 | 59.00 | 59.00 | - | 10,600 |
| Jul 25, 2025 | 59.00 | 59.75 | 57.40 | 59.00 | 59.00 | - | 536 |
| Jul 24, 2025 | 59.00 | 59.80 | 57.20 | 59.00 | 59.00 | -3.28% | 5,020 |
| Jul 23, 2025 | 60.00 | 61.00 | 58.00 | 61.00 | 61.00 | -1.61% | 27,331 |
| Jul 22, 2025 | 60.50 | 62.00 | 59.25 | 62.00 | 62.00 | 2.48% | 25,162 |
| Jul 21, 2025 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | - | 23,465 |
| Jul 18, 2025 | 60.50 | 62.00 | 60.00 | 60.50 | 60.50 | - | 62,768 |