Virgin Wines UK PLC (VINO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:03PM BST
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 0.00 | 0.00 | 0.00 | 43.00 | 43.00 | 3,390 |
| 01 July 2024 | 44.50 | 44.25 | 41.20 | 43.00 | 43.00 | 6,153 |
| 28 June 2024 | 44.50 | 44.00 | 44.00 | 44.50 | 44.50 | 315 |
| 27 June 2024 | 44.50 | 44.50 | 44.45 | 44.50 | 44.50 | 8,385 |
| 26 June 2024 | 44.50 | 44.03 | 44.00 | 44.50 | 44.50 | 1,803 |
| 25 June 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 24 June 2024 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 3,148 |
| 21 June 2024 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | 3,322 |
| 20 June 2024 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 3,338 |
| 19 June 2024 | 46.00 | 45.00 | 45.00 | 46.00 | 46.00 | 3,151 |
| 18 June 2024 | 46.50 | 45.00 | 45.00 | 46.00 | 46.00 | 1,689 |
| 17 June 2024 | 46.50 | 46.35 | 45.50 | 46.50 | 46.50 | 2,506 |
| 14 June 2024 | 47.00 | 46.50 | 45.06 | 46.50 | 46.50 | 24,958 |
| 13 June 2024 | 47.00 | 46.50 | 46.00 | 47.00 | 47.00 | 294 |
| 12 June 2024 | 47.00 | 46.50 | 45.25 | 47.00 | 47.00 | 36,670 |
| 11 June 2024 | 47.00 | 47.00 | 46.50 | 47.00 | 47.00 | 6,930 |
| 10 June 2024 | 47.50 | 46.50 | 46.50 | 47.00 | 47.00 | 23,578 |
| 07 June 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 06 June 2024 | 47.50 | 47.90 | 46.15 | 47.50 | 47.50 | 19,667 |
| 05 June 2024 | 47.50 | 47.90 | 46.25 | 47.50 | 47.50 | 11,312 |
| 04 June 2024 | 48.00 | 50.00 | 46.00 | 47.50 | 47.50 | 9,001 |
| 03 June 2024 | 48.00 | 48.50 | 46.08 | 48.00 | 48.00 | 480 |
| 31 May 2024 | 48.00 | 47.40 | 47.40 | 48.00 | 48.00 | 8,835 |
| 30 May 2024 | 48.00 | 47.50 | 46.08 | 48.00 | 48.00 | 20,680 |
| 29 May 2024 | 48.00 | 50.00 | 45.00 | 45.00 | 45.00 | 448,090 |
| 28 May 2024 | 48.00 | 47.55 | 45.00 | 45.00 | 45.00 | 564 |
| 24 May 2024 | 48.00 | 50.00 | 46.00 | 48.00 | 48.00 | 584 |
| 23 May 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 22 May 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 21 May 2024 | 48.00 | 50.00 | 46.00 | 48.00 | 48.00 | 10,360 |
| 20 May 2024 | 48.00 | 49.92 | 46.20 | 48.00 | 48.00 | 1,504 |
| 17 May 2024 | 48.00 | 49.92 | 46.25 | 48.00 | 48.00 | 1,224 |
| 16 May 2024 | 48.00 | 46.20 | 46.20 | 48.00 | 48.00 | 20 |
| 15 May 2024 | 48.00 | 47.89 | 47.89 | 48.00 | 48.00 | 4,176 |
| 14 May 2024 | 48.00 | 50.00 | 46.00 | 46.00 | 46.00 | 3,378 |
| 13 May 2024 | 48.00 | 48.00 | 45.11 | 48.00 | 48.00 | 27,233 |
| 10 May 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1,425 |
| 09 May 2024 | 48.00 | 46.25 | 46.25 | 48.00 | 48.00 | 159 |
| 08 May 2024 | 48.00 | 49.92 | 46.00 | 46.00 | 46.00 | 20,682 |
| 07 May 2024 | 48.00 | 49.92 | 46.00 | 48.00 | 48.00 | 13,675 |
| 03 May 2024 | 48.00 | 49.92 | 46.20 | 48.00 | 48.00 | 6,493 |
| 02 May 2024 | 48.00 | 46.00 | 46.00 | 48.00 | 48.00 | 6,000 |
| 01 May 2024 | 48.00 | 48.40 | 46.00 | 48.00 | 48.00 | 2,778 |
| 30 Apr 2024 | 48.00 | 46.75 | 46.00 | 48.00 | 48.00 | 634 |
| 29 Apr 2024 | 48.00 | 50.00 | 46.00 | 48.00 | 48.00 | 11,260 |
| 26 Apr 2024 | 48.00 | 46.20 | 46.20 | 48.00 | 48.00 | 443 |
| 25 Apr 2024 | 48.00 | 49.50 | 46.50 | 48.00 | 48.00 | 10,627 |
| 24 Apr 2024 | 48.00 | 49.92 | 46.00 | 48.00 | 48.00 | 10,832 |
| 23 Apr 2024 | 48.00 | 49.92 | 49.92 | 48.00 | 48.00 | 21 |
| 22 Apr 2024 | 48.00 | 49.92 | 49.92 | 48.00 | 48.00 | 90 |
| 19 Apr 2024 | 48.00 | 50.00 | 46.00 | 48.00 | 48.00 | 22,834 |
| 18 Apr 2024 | 48.00 | 46.75 | 46.75 | 48.00 | 48.00 | 263 |
| 17 Apr 2024 | 48.00 | 49.92 | 46.50 | 48.00 | 48.00 | 16,776 |
| 16 Apr 2024 | 47.50 | 47.00 | 46.75 | 47.50 | 47.50 | 36,901 |
| 15 Apr 2024 | 48.00 | 47.25 | 46.00 | 47.50 | 47.50 | 16,647 |
| 12 Apr 2024 | 48.00 | 50.00 | 45.00 | 45.00 | 45.00 | 14,665 |
| 11 Apr 2024 | 48.00 | 50.00 | 46.08 | 48.00 | 48.00 | 2,658 |
| 10 Apr 2024 | 48.00 | 49.92 | 46.08 | 48.00 | 48.00 | 54 |
| 09 Apr 2024 | 46.50 | 50.00 | 45.00 | 48.00 | 48.00 | 75,187 |
| 08 Apr 2024 | 46.50 | 48.00 | 45.00 | 46.50 | 46.50 | 1,256 |
| 05 Apr 2024 | 46.50 | 47.94 | 47.94 | 46.50 | 46.50 | 4 |
| 04 Apr 2024 | 43.50 | 48.00 | 45.00 | 46.50 | 46.50 | 42,883 |
| 03 Apr 2024 | 42.50 | 43.98 | 42.35 | 43.50 | 43.50 | 19,910 |
| 02 Apr 2024 | 41.50 | 42.85 | 41.70 | 42.50 | 42.50 | 17,734 |
| 28 Mar 2024 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | 6,840 |
| 27 Mar 2024 | 41.50 | 43.00 | 41.50 | 41.50 | 41.50 | 15,195 |
| 26 Mar 2024 | 41.50 | 43.00 | 40.06 | 41.40 | 41.40 | 226,446 |
| 25 Mar 2024 | 38.50 | 42.94 | 37.00 | 41.50 | 41.50 | 26,589 |
| 22 Mar 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 3,226 |
| 21 Mar 2024 | 38.00 | 39.00 | 39.00 | 38.00 | 38.00 | 40 |
| 20 Mar 2024 | 38.00 | 39.00 | 37.80 | 38.00 | 38.00 | 2,996 |
| 19 Mar 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 24,966 |
| 18 Mar 2024 | 38.00 | 39.00 | 36.00 | 39.00 | 39.00 | 2,109 |
| 15 Mar 2024 | 38.00 | 38.96 | 38.96 | 38.00 | 38.00 | 123 |
| 14 Mar 2024 | 38.00 | 38.96 | 37.50 | 38.00 | 38.00 | 11,659 |
| 13 Mar 2024 | 38.00 | 38.96 | 37.85 | 38.00 | 38.00 | 2,264 |
| 12 Mar 2024 | 38.00 | 38.96 | 37.66 | 38.00 | 38.00 | 855 |
| 11 Mar 2024 | 38.00 | 38.96 | 37.66 | 38.00 | 38.00 | 5,198 |
| 08 Mar 2024 | 38.00 | 38.96 | 38.00 | 38.00 | 38.00 | 480 |
| 07 Mar 2024 | 37.50 | 39.00 | 37.00 | 38.00 | 38.00 | 19,630 |
| 06 Mar 2024 | 37.50 | 38.94 | 38.94 | 37.50 | 37.50 | 12 |
| 05 Mar 2024 | 37.50 | 38.25 | 36.00 | 37.50 | 37.50 | 15,555 |
| 04 Mar 2024 | 37.50 | 38.25 | 37.40 | 37.50 | 37.50 | 8,463 |
| 01 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 7,462 |
| 29 Feb 2024 | 37.50 | 39.00 | 37.30 | 37.50 | 37.50 | 11,570 |
| 28 Feb 2024 | 37.50 | 38.94 | 37.30 | 37.50 | 37.50 | 6,502 |
| 27 Feb 2024 | 37.50 | 38.80 | 37.21 | 38.80 | 38.80 | 3,166 |
| 26 Feb 2024 | 37.50 | 37.10 | 37.10 | 37.50 | 37.50 | 1,380 |
| 23 Feb 2024 | 37.50 | 39.00 | 37.10 | 37.50 | 37.50 | 12,151 |
| 22 Feb 2024 | 37.50 | 37.50 | 37.00 | 37.50 | 37.50 | 6,523 |
| 21 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1,229 |
| 20 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 19 Feb 2024 | 37.50 | 37.50 | 36.78 | 37.50 | 37.50 | 1,268 |
| 16 Feb 2024 | 37.50 | 38.94 | 35.20 | 37.50 | 37.50 | 3,684 |
| 15 Feb 2024 | 37.50 | 38.94 | 37.00 | 37.50 | 37.50 | 106,609 |
| 14 Feb 2024 | 37.50 | 36.75 | 36.75 | 37.50 | 37.50 | 2,087 |
| 13 Feb 2024 | 37.50 | 39.00 | 36.33 | 37.50 | 37.50 | 46,569 |
| 12 Feb 2024 | 37.50 | 39.00 | 35.20 | 35.20 | 35.20 | 386 |
| 09 Feb 2024 | 37.50 | 37.50 | 36.22 | 37.50 | 37.50 | 18,313 |
| 08 Feb 2024 | 37.50 | 36.00 | 36.00 | 37.50 | 37.50 | 103 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.