Naked Wines plc (AIM:WINE)
London
· Delayed Price · Currency is GBP · Price in GBX 74.80
+0.20 (0.27%)
At close: Dec 5, 2025
Naked Wines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 73.00 | 75.40 | 71.00 | 72.60 | 72.60 | -3.20% | 32,277 |
| Oct 13, 2025 | 70.00 | 75.40 | 67.01 | 75.00 | 75.00 | 7.14% | 515,579 |
| Oct 10, 2025 | 71.80 | 72.80 | 69.00 | 70.00 | 70.00 | -2.64% | 110,237 |
| Oct 9, 2025 | 72.80 | 74.00 | 70.00 | 71.90 | 71.90 | 0.98% | 121,802 |
| Oct 8, 2025 | 72.00 | 74.60 | 69.20 | 71.20 | 71.20 | 1.71% | 429,564 |
| Oct 7, 2025 | 75.20 | 79.80 | 70.00 | 70.00 | 70.00 | -9.33% | 348,736 |
| Oct 6, 2025 | 81.00 | 81.00 | 76.20 | 77.20 | 77.20 | -2.28% | 82,678 |
| Oct 3, 2025 | 75.60 | 80.60 | 75.00 | 79.00 | 79.00 | 5.61% | 140,065 |
| Oct 2, 2025 | 74.20 | 78.98 | 74.20 | 74.80 | 74.80 | -2.35% | 14,019 |
| Oct 1, 2025 | 78.00 | 78.80 | 74.60 | 76.60 | 76.60 | -0.52% | 52,392 |
| Sep 30, 2025 | 78.00 | 79.80 | 74.00 | 77.00 | 77.00 | 2.12% | 157,372 |
| Sep 29, 2025 | 79.60 | 81.20 | 74.80 | 75.40 | 75.40 | -6.91% | 133,870 |
| Sep 26, 2025 | 80.60 | 84.40 | 79.41 | 81.00 | 81.00 | -0.74% | 14,708 |
| Sep 25, 2025 | 81.00 | 84.40 | 80.21 | 81.60 | 81.60 | -1.45% | 21,959 |
| Sep 24, 2025 | 82.00 | 83.05 | 79.20 | 82.80 | 82.80 | 2.99% | 91,739 |
| Sep 23, 2025 | 81.80 | 81.80 | 79.40 | 80.40 | 80.40 | -0.74% | 100,775 |
| Sep 22, 2025 | 76.00 | 81.00 | 73.80 | 81.00 | 81.00 | 6.58% | 220,890 |
| Sep 19, 2025 | 68.80 | 77.60 | 68.40 | 76.00 | 76.00 | 7.95% | 383,495 |
| Sep 18, 2025 | 76.80 | 80.20 | 70.40 | 70.40 | 70.40 | -8.57% | 271,309 |
| Sep 17, 2025 | 78.00 | 81.80 | 77.00 | 77.00 | 77.00 | -2.28% | 39,496 |
| Sep 16, 2025 | 78.80 | 83.20 | 77.20 | 78.80 | 78.80 | -0.25% | 90,497 |
| Sep 15, 2025 | 79.00 | 81.78 | 78.60 | 79.00 | 79.00 | -1.25% | 127,926 |
| Sep 12, 2025 | 79.20 | 82.40 | 79.20 | 80.00 | 80.00 | 1.27% | 25,633 |
| Sep 11, 2025 | 81.40 | 83.10 | 79.00 | 79.00 | 79.00 | -5.95% | 61,626 |
| Sep 10, 2025 | 79.00 | 84.00 | 77.20 | 84.00 | 84.00 | 1.94% | 644,028 |
| Sep 9, 2025 | 84.60 | 89.00 | 78.28 | 82.40 | 82.40 | -2.14% | 707,202 |
| Sep 8, 2025 | 85.40 | 89.00 | 84.20 | 84.20 | 84.20 | -1.41% | 81,584 |
| Sep 5, 2025 | 85.00 | 87.80 | 84.20 | 85.40 | 85.40 | - | 80,582 |
| Sep 4, 2025 | 85.60 | 87.80 | 85.40 | 85.40 | 85.40 | -0.23% | 26,185 |
| Sep 3, 2025 | 85.00 | 90.00 | 84.87 | 85.60 | 85.60 | -0.47% | 45,560 |
| Sep 2, 2025 | 89.80 | 91.60 | 84.80 | 86.00 | 86.00 | -4.02% | 864,110 |
| Sep 1, 2025 | 91.00 | 93.00 | 89.59 | 89.60 | 89.60 | -1.54% | 576,072 |
| Aug 29, 2025 | 91.20 | 92.00 | 89.60 | 91.00 | 91.00 | - | 347,615 |
| Aug 28, 2025 | 90.80 | 93.20 | 88.20 | 91.00 | 91.00 | 2.25% | 292,384 |
| Aug 27, 2025 | 90.00 | 93.00 | 89.00 | 89.00 | 89.00 | -3.68% | 2,359,020 |
| Aug 26, 2025 | 88.00 | 92.40 | 84.80 | 92.40 | 92.40 | 3.82% | 669,808 |
| Aug 22, 2025 | 87.60 | 90.00 | 85.80 | 89.00 | 89.00 | 1.14% | 93,544 |
| Aug 21, 2025 | 86.40 | 88.00 | 85.00 | 88.00 | 88.00 | 4.76% | 170,086 |
| Aug 20, 2025 | 85.00 | 87.80 | 84.00 | 84.00 | 84.00 | -0.47% | 283,228 |
| Aug 19, 2025 | 84.00 | 88.00 | 82.70 | 84.40 | 84.40 | 2.18% | 565,086 |
| Aug 18, 2025 | 80.00 | 86.00 | 80.00 | 82.60 | 82.60 | 3.25% | 3,375,256 |
| Aug 15, 2025 | 80.00 | 80.80 | 78.33 | 80.00 | 80.00 | -0.50% | 53,531 |
| Aug 14, 2025 | 80.00 | 81.40 | 77.60 | 80.40 | 80.40 | -0.99% | 88,669 |
| Aug 13, 2025 | 80.80 | 81.90 | 77.00 | 81.20 | 81.20 | 0.50% | 271,300 |
| Aug 12, 2025 | 78.60 | 81.00 | 77.00 | 80.80 | 80.80 | 2.28% | 119,395 |
| Aug 11, 2025 | 76.00 | 80.00 | 76.00 | 79.00 | 79.00 | 4.77% | 161,205 |
| Aug 8, 2025 | 77.20 | 77.80 | 74.60 | 75.40 | 75.40 | -2.08% | 209,846 |
| Aug 7, 2025 | 78.80 | 80.00 | 74.20 | 77.00 | 77.00 | -2.53% | 240,554 |
| Aug 6, 2025 | 80.00 | 81.50 | 77.00 | 79.00 | 79.00 | 1.80% | 1,096,335 |
| Aug 5, 2025 | 78.00 | 82.60 | 77.00 | 77.60 | 77.60 | -0.51% | 476,514 |
| Aug 4, 2025 | 77.00 | 78.80 | 72.20 | 78.00 | 78.00 | 2.63% | 98,546 |
| Aug 1, 2025 | 77.00 | 77.00 | 72.60 | 76.00 | 76.00 | -1.30% | 22,046 |
| Jul 31, 2025 | 77.00 | 77.20 | 75.00 | 77.00 | 77.00 | 0.26% | 27,499 |
| Jul 30, 2025 | 77.00 | 77.00 | 73.20 | 76.80 | 76.80 | -1.03% | 19,995 |
| Jul 29, 2025 | 76.80 | 77.60 | 72.20 | 77.60 | 77.60 | 2.65% | 97,877 |
| Jul 28, 2025 | 76.40 | 78.00 | 74.20 | 75.60 | 75.60 | -1.05% | 73,831 |
| Jul 25, 2025 | 76.40 | 78.00 | 76.40 | 76.40 | 76.40 | -0.78% | 33,317 |
| Jul 24, 2025 | 75.00 | 77.89 | 74.40 | 77.00 | 77.00 | -1.28% | 74,339 |
| Jul 23, 2025 | 73.80 | 78.40 | 72.20 | 78.00 | 78.00 | 8.33% | 120,640 |
| Jul 22, 2025 | 74.20 | 74.40 | 72.00 | 72.00 | 72.00 | -5.26% | 58,986 |
| Jul 21, 2025 | 72.00 | 76.00 | 72.00 | 76.00 | 76.00 | 3.54% | 45,775 |
| Jul 18, 2025 | 73.00 | 75.20 | 72.00 | 73.40 | 73.40 | 1.10% | 109,794 |