tiprankstipranks
Trending News
More News >
Virgin Wines UK PLC (GB:VINO)
LSE:VINO
UK Market
Advertisement

Virgin Wines UK PLC (VINO) Historical Prices

Compare
11 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 10, 2025
51.00
51.88
50.55
51.00
51.00
-1.92%
16,270
0.21
Oct 09, 2025
51.50
52.00
51.00
52.00
52.00
+1.96%
12,968
0.17
Oct 08, 2025
49.50
51.90
49.00
51.00
51.00
+3.03%
673,241
10.10
Oct 07, 2025
49.00
52.00
48.00
49.50
49.50
+1.02%
57,347
0.86
Oct 06, 2025
49.00
50.00
48.00
49.00
49.00
-3.92%
36,491
0.55
Oct 03, 2025
48.50
51.00
47.00
51.00
51.00
+5.15%
31,466
0.47
Oct 02, 2025
48.00
50.00
47.00
48.50
48.50
+3.19%
16,141
0.24
Oct 01, 2025
48.00
48.90
47.00
47.00
47.00
-2.08%
17,435
0.26
Sep 30, 2025
47.50
50.00
47.45
48.00
48.00
+2.13%
30,592
0.45
Sep 29, 2025
48.50
50.00
47.00
47.00
47.00
-3.09%
87,496
1.30
Sep 26, 2025
49.00
49.90
48.00
48.50
48.50
-1.02%
72,886
1.09
Sep 25, 2025
52.00
51.00
48.02
49.00
49.00
-5.77%
52,928
0.79
Sep 24, 2025
52.00
52.00
50.00
52.00
52.00
0.00%
20,558
0.31
Sep 23, 2025
52.50
53.00
51.00
52.00
52.00
-0.95%
105,534
1.62
Sep 22, 2025
52.50
52.80
52.00
52.50
52.50
0.00%
22,578
0.34
Sep 19, 2025
56.00
57.00
52.00
52.50
52.50
-6.25%
65,683
0.99
Sep 18, 2025
56.00
56.70
55.00
56.00
56.00
0.00%
7,196
0.11
Sep 17, 2025
56.00
56.70
55.03
56.00
56.00
-1.75%
7,166
0.11
Sep 16, 2025
56.00
57.00
55.00
57.00
57.00
+1.79%
28,795
0.43
Sep 15, 2025
55.50
57.00
53.50
56.00
56.00
+0.90%
38,302
0.57
Sep 12, 2025
55.50
55.50
55.02
55.50
55.50
0.00%
7,390
0.11
Sep 11, 2025
55.50
55.50
55.00
55.50
55.50
0.00%
11,819
0.18
Sep 10, 2025
55.50
55.70
55.50
55.50
55.50
0.00%
11,901
0.18
Sep 09, 2025
52.50
59.73
53.00
55.50
55.50
+5.71%
225,601
3.48
Sep 08, 2025
52.50
53.00
52.00
52.50
52.50
0.00%
84,159
1.29
Sep 05, 2025
53.50
54.00
52.00
52.50
52.50
-3.67%
52,811
0.81
Sep 04, 2025
55.50
56.30
53.10
54.50
54.50
-2.68%
27,964
0.42
Sep 03, 2025
56.00
57.00
52.80
56.00
56.00
0.00%
140,970
2.21
Sep 02, 2025
59.50
60.00
54.00
56.00
56.00
-5.88%
122,537
1.89
Sep 01, 2025
62.50
63.00
58.60
59.50
59.50
-4.80%
94,772
1.47
Aug 29, 2025
64.00
65.00
60.30
62.50
62.50
-2.34%
145,738
2.30
Aug 28, 2025
65.50
66.00
63.00
64.00
64.00
-2.29%
85,071
1.35
Aug 27, 2025
66.50
68.50
65.00
65.50
65.50
-1.50%
91,824
1.49
Aug 26, 2025
71.50
72.00
65.00
66.50
66.50
-6.99%
112,967
1.88
Aug 22, 2025
72.00
72.50
71.00
71.50
71.50
-0.69%
1,654
0.02
Aug 21, 2025
72.50
74.00
71.00
72.00
72.00
-0.69%
38,260
0.47
Aug 20, 2025
74.00
75.00
71.25
72.50
72.50
-2.03%
47,760
0.58
Aug 19, 2025
74.50
75.00
72.30
74.00
74.00
-0.67%
38,916
0.40
Aug 18, 2025
74.50
74.95
74.00
74.50
74.50
0.00%
89,863
0.95
Aug 15, 2025
74.50
75.00
74.00
74.50
74.50
0.00%
68,204
0.72
Aug 14, 2025
79.00
80.50
74.00
74.50
74.50
-5.70%
388,913
4.27
Aug 13, 2025
79.50
80.00
78.00
79.00
79.00
0.00%
183,179
2.02
Aug 12, 2025
71.00
79.90
70.00
79.00
79.00
+11.27%
196,519
2.22
Aug 11, 2025
66.50
72.80
66.00
71.00
71.00
+6.77%
176,061
2.04
Aug 08, 2025
65.50
68.50
64.65
66.50
66.50
+1.53%
53,408
0.62
Aug 07, 2025
64.50
66.00
63.00
65.50
65.50
+1.55%
91,734
1.07
Aug 06, 2025
64.00
66.00
63.00
64.50
64.50
+0.78%
24,672
0.29
Aug 05, 2025
64.50
66.00
63.00
64.00
64.00
-1.54%
150,934
1.81
Aug 04, 2025
67.50
68.00
64.00
65.00
65.00
-3.70%
55,456
0.67
Aug 01, 2025
62.00
68.00
60.00
67.50
67.50
+8.87%
144,093
1.77
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis