Naked Wines plc (AIM:WINE)
London
· Delayed Price · Currency is GBP · Price in GBX 74.00
+0.60 (0.82%)
At close: Mar 6, 2026
Naked Wines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.20 | 74.00 | 74.00 | 74.00 | 74.00 | 0.82% | 24,765 |
| Mar 5, 2026 | 75.00 | 76.40 | 73.20 | 73.40 | 73.40 | - | 5,429 |
| Mar 4, 2026 | 75.00 | 75.78 | 73.20 | 73.40 | 73.40 | -0.81% | 280,927 |
| Mar 3, 2026 | 74.40 | 75.00 | 72.48 | 74.00 | 74.00 | -0.54% | 82,452 |
| Mar 2, 2026 | 73.00 | 74.40 | 73.00 | 74.40 | 74.40 | 0.54% | 54,764 |
| Feb 27, 2026 | 73.00 | 76.50 | 73.00 | 74.00 | 74.00 | -1.33% | 22,326 |
| Feb 26, 2026 | 73.00 | 77.20 | 73.00 | 75.00 | 75.00 | - | 136,630 |
| Feb 25, 2026 | 76.60 | 75.40 | 73.20 | 75.00 | 75.00 | 0.81% | 87,218 |
| Feb 24, 2026 | 74.20 | 75.80 | 73.00 | 74.40 | 74.40 | 0.27% | 154,780 |
| Feb 23, 2026 | 76.80 | 76.80 | 73.40 | 74.20 | 74.20 | - | 55,147 |
| Feb 20, 2026 | 73.20 | 75.80 | 73.20 | 74.20 | 74.20 | -3.89% | 109,908 |
| Feb 19, 2026 | 74.20 | 77.20 | 74.20 | 77.20 | 77.20 | 4.32% | 97,307 |
| Feb 18, 2026 | 74.00 | 77.00 | 74.00 | 74.00 | 74.00 | 1.09% | 58,325 |
| Feb 17, 2026 | 75.00 | 76.99 | 73.20 | 73.20 | 73.20 | -1.88% | 39,773 |
| Feb 16, 2026 | 76.00 | 75.00 | 73.20 | 74.60 | 74.60 | - | 133,470 |
| Feb 13, 2026 | 73.60 | 76.01 | 73.60 | 74.60 | 74.60 | 1.91% | 206,591 |
| Feb 12, 2026 | 73.60 | 75.80 | 73.20 | 73.20 | 73.20 | - | 562 |
| Feb 11, 2026 | 74.00 | 76.00 | 73.20 | 73.20 | 73.20 | -2.40% | 67,026 |
| Feb 10, 2026 | 73.20 | 75.00 | 73.20 | 75.00 | 75.00 | 2.18% | 142,156 |
| Feb 9, 2026 | 75.00 | 76.00 | 73.20 | 73.40 | 73.40 | -2.13% | 151,389 |
| Feb 6, 2026 | 77.00 | 77.00 | 73.80 | 75.00 | 75.00 | -2.60% | 62,055 |
| Feb 5, 2026 | 75.00 | 77.00 | 72.60 | 77.00 | 77.00 | 3.77% | 103,737 |
| Feb 4, 2026 | 73.00 | 75.24 | 73.00 | 74.20 | 74.20 | 1.09% | 202,378 |
| Feb 3, 2026 | 72.40 | 73.40 | 71.20 | 73.40 | 73.40 | 0.82% | 138,013 |
| Feb 2, 2026 | 73.80 | 72.80 | 72.80 | 72.80 | 72.80 | 2.54% | 12,523 |
| Jan 30, 2026 | 73.80 | 71.00 | 71.00 | 71.00 | 71.00 | -0.56% | 17,123 |
| Jan 29, 2026 | 73.20 | 75.00 | 71.40 | 71.40 | 71.40 | - | 230,021 |
| Jan 28, 2026 | 74.20 | 74.00 | 71.40 | 71.40 | 71.40 | -3.25% | 45,940 |
| Jan 27, 2026 | 75.00 | 75.20 | 72.18 | 73.80 | 73.80 | -1.60% | 75,935 |
| Jan 26, 2026 | 74.00 | 75.20 | 72.60 | 75.00 | 75.00 | 0.54% | 367,726 |
| Jan 23, 2026 | 75.20 | 75.20 | 74.01 | 74.60 | 74.60 | -0.53% | 69,849 |
| Jan 22, 2026 | 73.40 | 76.60 | 73.40 | 75.00 | 75.00 | 0.54% | 158,047 |
| Jan 21, 2026 | 70.00 | 74.60 | 70.00 | 74.60 | 74.60 | 3.04% | 61,083 |
| Jan 20, 2026 | 70.00 | 72.80 | 69.61 | 72.40 | 72.40 | 3.72% | 81,276 |
| Jan 19, 2026 | 75.00 | 76.40 | 69.60 | 69.80 | 69.80 | -6.93% | 257,159 |
| Jan 16, 2026 | 75.20 | 76.40 | 75.00 | 75.00 | 75.00 | -0.79% | 74,814 |
| Jan 15, 2026 | 75.20 | 78.80 | 75.00 | 75.60 | 75.60 | 0.27% | 122,379 |
| Jan 14, 2026 | 75.20 | 79.00 | 75.00 | 75.40 | 75.40 | -2.33% | 111,326 |
| Jan 13, 2026 | 75.20 | 77.40 | 75.00 | 77.20 | 77.20 | 0.26% | 110,122 |
| Jan 12, 2026 | 76.00 | 77.00 | 75.20 | 77.00 | 77.00 | 2.39% | 36,156 |
| Jan 9, 2026 | 73.00 | 76.00 | 73.00 | 75.20 | 75.20 | 1.08% | 76,609 |
| Jan 8, 2026 | 74.00 | 78.00 | 73.60 | 74.40 | 74.40 | -0.27% | 17,651 |
| Jan 7, 2026 | 73.00 | 76.00 | 72.84 | 74.60 | 74.60 | 2.47% | 280,790 |
| Jan 6, 2026 | 74.80 | 75.00 | 72.20 | 72.80 | 72.80 | -1.36% | 75,773 |
| Jan 5, 2026 | 73.60 | 74.64 | 71.20 | 73.80 | 73.80 | 1.79% | 108,530 |
| Jan 2, 2026 | 75.00 | 75.00 | 71.68 | 72.50 | 72.50 | 0.69% | 53,181 |
| Dec 31, 2025 | 75.00 | 75.00 | 71.80 | 72.00 | 72.00 | -1.23% | 107,354 |
| Dec 30, 2025 | 72.60 | 73.80 | 70.75 | 72.90 | 72.90 | 1.82% | 210,484 |
| Dec 29, 2025 | 72.20 | 75.00 | 70.80 | 71.60 | 71.60 | -0.56% | 1,653,653 |
| Dec 24, 2025 | 72.00 | 72.70 | 72.00 | 72.00 | 72.00 | - | 123,496 |
| Dec 23, 2025 | 73.00 | 74.00 | 70.00 | 72.00 | 72.00 | -0.83% | 1,210,429 |
| Dec 22, 2025 | 70.20 | 73.80 | 70.02 | 72.60 | 72.60 | 6.14% | 155,440 |
| Dec 19, 2025 | 71.40 | 72.80 | 68.40 | 68.40 | 68.40 | -0.87% | 249,182 |
| Dec 18, 2025 | 69.40 | 72.00 | 69.00 | 69.00 | 69.00 | 3.92% | 301,484 |
| Dec 17, 2025 | 67.20 | 69.80 | 65.20 | 66.40 | 66.40 | -0.90% | 411,754 |
| Dec 16, 2025 | 68.20 | 69.80 | 65.66 | 67.00 | 67.00 | 1.52% | 199,344 |
| Dec 15, 2025 | 68.00 | 68.50 | 66.00 | 66.00 | 66.00 | -5.71% | 212,603 |
| Dec 12, 2025 | 68.70 | 70.80 | 68.18 | 70.00 | 70.00 | 2.94% | 417,404 |
| Dec 11, 2025 | 70.00 | 71.40 | 68.00 | 68.00 | 68.00 | -2.86% | 200,054 |
| Dec 10, 2025 | 72.20 | 74.60 | 70.00 | 70.00 | 70.00 | -4.37% | 84,748 |
| Dec 9, 2025 | 71.00 | 72.20 | 71.00 | 73.20 | 73.20 | 2.23% | 114,879 |
| Dec 8, 2025 | 72.20 | 74.80 | 71.00 | 71.60 | 71.60 | -4.28% | 125,294 |
| Dec 5, 2025 | 74.60 | 74.80 | 72.20 | 74.80 | 74.80 | 0.27% | 71,994 |
| Dec 4, 2025 | 74.60 | 74.80 | 72.57 | 74.60 | 74.60 | -0.27% | 37,462 |
| Dec 3, 2025 | 71.42 | 75.80 | 72.00 | 74.80 | 74.80 | 1.08% | 40,797 |
| Dec 2, 2025 | 75.40 | 75.40 | 71.00 | 74.00 | 74.00 | -2.12% | 29,060 |
| Dec 1, 2025 | 73.40 | 75.60 | 70.80 | 75.60 | 75.60 | 3.28% | 91,021 |
| Nov 28, 2025 | 73.00 | 73.60 | 70.80 | 73.20 | 73.20 | 2.52% | 47,027 |
| Nov 27, 2025 | 71.40 | 73.60 | 71.40 | 71.40 | 71.40 | -1.11% | 28,457 |
| Nov 26, 2025 | 70.80 | 75.60 | 70.80 | 72.20 | 72.20 | 1.69% | 44,186 |
| Nov 25, 2025 | 70.60 | 74.40 | 70.60 | 71.00 | 71.00 | -1.39% | 37,556 |
| Nov 24, 2025 | 72.80 | 75.40 | 70.80 | 72.00 | 72.00 | -1.37% | 12,857 |
| Nov 21, 2025 | 72.00 | 76.00 | 71.60 | 73.00 | 73.00 | - | 115,413 |
| Nov 20, 2025 | 74.00 | 75.16 | 71.83 | 73.00 | 73.00 | 0.27% | 40,410 |
| Nov 19, 2025 | 72.60 | 73.44 | 71.60 | 72.80 | 72.80 | 1.68% | 66,912 |
| Nov 18, 2025 | 70.80 | 72.80 | 69.60 | 71.60 | 71.60 | -1.65% | 42,843 |
| Nov 17, 2025 | 72.60 | 72.80 | 70.60 | 72.80 | 72.80 | -0.27% | 9,085 |
| Nov 14, 2025 | 69.00 | 73.00 | 68.94 | 73.00 | 73.00 | 4.89% | 53,624 |
| Nov 13, 2025 | 69.00 | 72.60 | 69.00 | 69.60 | 69.60 | 0.29% | 26,038 |
| Nov 12, 2025 | 70.20 | 73.40 | 69.00 | 69.40 | 69.40 | -1.98% | 87,546 |
| Nov 11, 2025 | 71.00 | 71.40 | 69.20 | 70.80 | 70.80 | -0.28% | 65,316 |
| Nov 10, 2025 | 70.00 | 73.80 | 69.00 | 71.00 | 71.00 | -0.56% | 129,185 |
| Nov 7, 2025 | 71.00 | 73.20 | 69.95 | 71.40 | 71.40 | -0.83% | 182,205 |
| Nov 6, 2025 | 74.80 | 74.80 | 69.49 | 72.00 | 72.00 | -4.00% | 119,840 |
| Nov 5, 2025 | 70.20 | 75.00 | 68.20 | 75.00 | 75.00 | 6.84% | 335,562 |
| Nov 4, 2025 | 72.00 | 76.40 | 68.42 | 70.20 | 70.20 | -2.50% | 176,214 |
| Nov 3, 2025 | 74.60 | 78.00 | 72.00 | 72.00 | 72.00 | -4.51% | 62,044 |
| Oct 31, 2025 | 77.00 | 77.00 | 74.60 | 75.40 | 75.40 | 0.53% | 52,142 |
| Oct 30, 2025 | 79.00 | 80.20 | 75.00 | 75.00 | 75.00 | -3.60% | 63,864 |
| Oct 29, 2025 | 81.00 | 81.00 | 77.80 | 77.80 | 77.80 | -3.95% | 58,053 |
| Oct 28, 2025 | 81.20 | 84.80 | 78.00 | 81.00 | 81.00 | - | 110,420 |
| Oct 27, 2025 | 82.80 | 84.00 | 80.00 | 81.00 | 81.00 | - | 207,851 |
| Oct 24, 2025 | 80.00 | 81.80 | 78.40 | 81.00 | 81.00 | 2.53% | 241,638 |
| Oct 23, 2025 | 79.00 | 80.00 | 76.74 | 79.00 | 79.00 | 1.02% | 197,342 |
| Oct 22, 2025 | 77.00 | 79.79 | 75.40 | 78.20 | 78.20 | -2.25% | 36,151 |
| Oct 21, 2025 | 73.80 | 81.60 | 72.64 | 80.00 | 80.00 | 11.11% | 219,257 |
| Oct 20, 2025 | 75.00 | 76.00 | 72.00 | 72.00 | 72.00 | -6.49% | 448,453 |
| Oct 17, 2025 | 73.00 | 77.00 | 73.00 | 77.00 | 77.00 | 3.22% | 102,517 |
| Oct 16, 2025 | 74.00 | 75.40 | 72.00 | 74.60 | 74.60 | 3.61% | 38,634 |
| Oct 15, 2025 | 71.00 | 74.40 | 71.00 | 72.00 | 72.00 | -0.83% | 55,764 |