Virgin Wines UK PLC (AIM:VINO)
London
· Delayed Price · Currency is GBP · Price in GBX 58.62
-0.38 (-0.64%)
Mar 6, 2026, 10:52 AM GMT
Virgin Wines UK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 59.50 | 59.80 | 58.61 | 59.00 | 59.00 | -0.84% | 105,750 |
| Mar 4, 2026 | 59.50 | 59.15 | 59.00 | 59.50 | 59.50 | - | 3,818 |
| Mar 3, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 18,288 |
| Mar 2, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 43,485 |
| Feb 27, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 1,307 |
| Feb 26, 2026 | 59.50 | 59.95 | 59.00 | 59.50 | 59.50 | - | 1,797 |
| Feb 25, 2026 | 59.50 | 59.30 | 59.00 | 59.50 | 59.50 | - | 23,949 |
| Feb 24, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 2,170 |
| Feb 23, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 1,210 |
| Feb 20, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 12,043 |
| Feb 19, 2026 | 59.50 | 59.70 | 59.70 | 59.50 | 59.50 | - | 30 |
| Feb 18, 2026 | 59.11 | 60.00 | 59.00 | 59.50 | 59.50 | - | 591 |
| Feb 17, 2026 | 60.00 | 60.45 | 59.00 | 59.50 | 59.50 | -0.83% | 41,288 |
| Feb 16, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 19,119 |
| Feb 13, 2026 | 60.50 | 61.00 | 59.00 | 60.00 | 60.00 | -0.83% | 20,183 |
| Feb 12, 2026 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | - | 33,401 |
| Feb 11, 2026 | 60.50 | 60.83 | 60.83 | 60.50 | 60.50 | - | 1 |
| Feb 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Feb 9, 2026 | 60.90 | 61.00 | 59.00 | 60.50 | 60.50 | 0.83% | 11,007 |
| Feb 6, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 1,717 |
| Feb 5, 2026 | 59.60 | 61.00 | 59.00 | 60.00 | 60.00 | -0.83% | 3,333 |
| Feb 4, 2026 | 61.00 | 62.80 | 59.00 | 60.50 | 60.50 | -0.82% | 31,496 |
| Feb 3, 2026 | 61.00 | 62.80 | 59.44 | 61.00 | 61.00 | -3.17% | 3,757 |
| Feb 2, 2026 | 61.00 | 63.00 | 59.00 | 63.00 | 63.00 | 2.44% | 30,747 |
| Jan 30, 2026 | 61.50 | 63.00 | 59.55 | 61.50 | 61.50 | - | 2,308 |
| Jan 29, 2026 | 61.50 | 64.00 | 59.00 | 61.50 | 61.50 | - | 5,062 |
| Jan 28, 2026 | 61.50 | 64.00 | 59.55 | 61.50 | 61.50 | - | 2,907 |
| Jan 27, 2026 | 61.50 | 64.00 | 59.00 | 61.50 | 61.50 | 0.82% | 9,896 |
| Jan 26, 2026 | 61.00 | 62.40 | 59.40 | 61.00 | 61.00 | - | 31,837 |
| Jan 23, 2026 | 61.00 | 63.00 | 59.00 | 61.00 | 61.00 | - | 33,337 |
| Jan 22, 2026 | 60.50 | 62.40 | 59.00 | 61.00 | 61.00 | - | 35,165 |
| Jan 21, 2026 | 61.50 | 63.00 | 60.00 | 61.00 | 61.00 | -0.81% | 28,668 |
| Jan 20, 2026 | 61.50 | 63.00 | 60.00 | 61.50 | 61.50 | - | 1,896 |
| Jan 19, 2026 | 61.50 | 63.00 | 60.00 | 61.50 | 61.50 | - | 54,506 |
| Jan 16, 2026 | 61.50 | 61.70 | 60.33 | 61.50 | 61.50 | - | 616 |
| Jan 15, 2026 | 61.50 | 61.70 | 61.50 | 61.50 | 61.50 | - | 939 |
| Jan 14, 2026 | 61.50 | 63.00 | 60.00 | 61.50 | 61.50 | - | 5,047 |
| Jan 13, 2026 | 61.50 | 61.70 | 60.00 | 61.50 | 61.50 | - | 58,116 |
| Jan 12, 2026 | 61.50 | 63.00 | 60.00 | 61.50 | 61.50 | - | 31,692 |
| Jan 9, 2026 | 61.50 | 62.85 | 60.00 | 61.50 | 61.50 | - | 15,809 |
| Jan 8, 2026 | 61.50 | 61.80 | 60.33 | 61.50 | 61.50 | - | 9,711 |
| Jan 7, 2026 | 61.50 | 61.20 | 60.00 | 61.50 | 61.50 | 2.50% | 13,044 |
| Jan 6, 2026 | 63.50 | 64.00 | 59.80 | 60.00 | 60.00 | -5.51% | 121,504 |
| Jan 5, 2026 | 63.50 | 63.97 | 63.35 | 63.50 | 63.50 | 0.79% | 50,982 |
| Jan 2, 2026 | 62.00 | 63.98 | 61.50 | 63.00 | 63.00 | 2.44% | 135,325 |
| Dec 31, 2025 | 59.95 | 62.00 | 59.00 | 61.50 | 61.50 | 3.36% | 76,074 |
| Dec 30, 2025 | 59.25 | 60.00 | 58.50 | 59.50 | 59.50 | 0.42% | 110,729 |
| Dec 29, 2025 | 58.00 | 60.00 | 57.10 | 59.25 | 59.25 | 2.16% | 47,487 |
| Dec 24, 2025 | 58.00 | 59.00 | 57.10 | 58.00 | 58.00 | 0.43% | 57,155 |
| Dec 23, 2025 | 54.50 | 59.00 | 54.00 | 57.75 | 57.75 | 5.96% | 83,975 |
| Dec 22, 2025 | 53.75 | 55.00 | 53.75 | 54.50 | 54.50 | 1.40% | 62,696 |
| Dec 19, 2025 | 53.75 | 53.95 | 53.75 | 53.75 | 53.75 | - | 83,213 |
| Dec 18, 2025 | 53.75 | 53.75 | 53.50 | 53.75 | 53.75 | -0.46% | 8,041 |
| Dec 17, 2025 | 53.75 | 54.00 | 53.50 | 54.00 | 54.00 | 0.47% | 51,618 |
| Dec 16, 2025 | 53.50 | 54.00 | 53.10 | 53.75 | 53.75 | 0.47% | 26,344 |
| Dec 15, 2025 | 53.50 | 53.60 | 53.50 | 53.50 | 53.50 | - | 32,479 |
| Dec 12, 2025 | 53.50 | 53.60 | 53.05 | 53.50 | 53.50 | - | 753 |
| Dec 11, 2025 | 53.50 | 53.65 | 53.00 | 53.50 | 53.50 | - | 20,347 |
| Dec 10, 2025 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 59,489 |
| Dec 9, 2025 | 52.75 | 54.00 | 52.50 | 53.50 | 53.50 | 1.90% | 28,418 |
| Dec 8, 2025 | 52.50 | 52.95 | 52.00 | 52.50 | 52.50 | - | 27,210 |
| 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 |