Select a section

SEARCH

Virgin Wines UK

(VINO)

Sector: Retailers

60.33p

-0.17p -0.28

Last updated: 11:00:28

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
17/07/2025	62.00p	62.00p	60.00p	60.50p	67,457
16/07/2025	62.50p	63.00p	61.00p	62.00p	47,447
15/07/2025	62.50p	65.50p	61.00p	65.50p	46,556
14/07/2025	63.00p	64.80p	61.00p	62.50p	6,808
11/07/2025	63.00p	64.80p	62.60p	64.00p	44,578
10/07/2025	63.00p	66.73p	63.00p	63.00p	9,339
09/07/2025	62.50p	66.00p	61.00p	63.00p	41,385
08/07/2025	62.50p	65.00p	61.77p	62.50p	45,920
07/07/2025	61.00p	65.00p	60.00p	65.00p	25,129
04/07/2025	60.50p	63.00p	60.00p	63.00p	58,009
03/07/2025	60.50p	62.00p	59.00p	61.00p	69,614
02/07/2025	59.50p	62.00p	59.00p	60.50p	21,245
01/07/2025	57.00p	61.00p	55.00p	59.50p	60,580
30/06/2025	57.00p	61.00p	55.20p	57.00p	56,996
27/06/2025	57.00p	58.60p	55.20p	57.00p	34,922
26/06/2025	57.00p	58.70p	55.20p	57.00p	2,389
25/06/2025	58.00p	59.00p	55.00p	57.00p	11,655
24/06/2025	58.00p	59.00p	56.10p	58.00p	41,394
23/06/2025	61.00p	62.00p	56.50p	58.00p	114,281
20/06/2025	62.00p	62.00p	60.00p	61.00p	11,737
19/06/2025	66.50p	68.00p	61.00p	62.00p	52,885
18/06/2025	66.50p	68.00p	64.00p	66.50p	13,925
17/06/2025	67.00p	68.00p	65.21p	66.50p	17,805
16/06/2025	67.50p	68.00p	66.00p	67.00p	6,199
13/06/2025	68.00p	69.00p	66.30p	67.50p	25,416
12/06/2025	68.00p	70.00p	66.00p	70.00p	41,147
11/06/2025	68.00p	69.60p	66.20p	68.00p	47,696
10/06/2025	66.50p	70.00p	65.71p	68.00p	118,461
09/06/2025	64.50p	69.00p	64.00p	66.50p	30,737
06/06/2025	60.50p	65.00p	60.00p	64.50p	85,427
05/06/2025	60.50p	62.00p	60.50p	62.00p	5,862
04/06/2025	60.00p	62.00p	59.00p	60.50p	191,961
03/06/2025	60.00p	61.00p	59.10p	60.00p	63,909
02/06/2025	56.50p	60.00p	56.00p	60.00p	74,281
30/05/2025	55.50p	58.00p	54.20p	56.50p	54,361
29/05/2025	55.00p	57.00p	54.00p	55.50p	24,464
28/05/2025	55.00p	56.00p	54.80p	55.00p	12,426
27/05/2025	54.50p	56.00p	54.35p	55.00p	1,373,598
26/05/2025	54.50p	55.00p	53.00p	54.50p	13,431
23/05/2025	54.50p	55.00p	53.00p	54.50p	13,431
22/05/2025	53.50p	56.00p	53.10p	54.50p	73,728
21/05/2025	53.00p	54.85p	52.00p	53.50p	937,795
20/05/2025	53.00p	53.59p	52.00p	53.00p	16,470
19/05/2025	53.00p	53.70p	52.20p	53.00p	65,416
16/05/2025	53.50p	54.00p	52.33p	53.00p	136,714
15/05/2025	50.00p	53.95p	49.75p	53.50p	103,618
14/05/2025	50.00p	51.00p	49.50p	50.00p	67,210
13/05/2025	49.50p	49.50p	49.00p	49.50p	20,132
12/05/2025	49.00p	50.00p	49.00p	49.50p	60,726
09/05/2025	46.70p	50.00p	46.70p	49.00p	48,146
08/05/2025	46.70p	47.00p	46.70p	46.70p	16,214
07/05/2025	46.70p	47.16p	46.70p	46.70p	5,302
06/05/2025	46.70p	47.00p	46.60p	46.70p	195
05/05/2025	46.70p	47.00p	46.50p	47.00p	70,423
02/05/2025	46.70p	47.00p	46.50p	47.00p	42,923
01/05/2025	46.70p	49.00p	46.70p	49.00p	11,040
30/04/2025	46.00p	47.00p	46.00p	46.70p	16,586
29/04/2025	44.20p	46.00p	44.20p	46.00p	40,732
28/04/2025	44.20p	45.40p	44.20p	45.40p	2,734
25/04/2025	43.70p	45.40p	43.41p	44.20p	13,225
24/04/2025	43.70p	46.40p	43.60p	45.40p	25,081
23/04/2025	43.70p	45.40p	42.50p	43.70p	6,927
22/04/2025	43.70p	46.40p	42.00p	42.00p	2,328
21/04/2025	43.70p	43.70p	42.76p	43.70p	266,407
18/04/2025	43.70p	43.70p	42.76p	43.70p	266,407
17/04/2025	43.70p	43.70p	42.76p	43.70p	266,407
16/04/2025	43.70p	43.70p	43.60p	43.70p	145
15/04/2025	43.70p	45.40p	42.00p	43.70p	23,633
14/04/2025	43.70p	43.70p	41.20p	43.70p	1,534
11/04/2025	43.70p	45.40p	42.00p	43.70p	716
10/04/2025	44.20p	45.40p	41.20p	43.70p	16,074
09/04/2025	43.70p	45.26p	42.10p	43.70p	142
08/04/2025	43.70p	43.70p	43.70p	43.70p	4,000,000
07/04/2025	45.00p	45.40p	42.00p	43.70p	25,266
04/04/2025	46.50p	48.00p	45.00p	45.50p	31,769
03/04/2025	46.50p	48.00p	45.00p	46.50p	12,983
02/04/2025	47.00p	48.50p	45.00p	47.00p	4,383
01/04/2025	47.00p	47.00p	46.22p	47.00p	17,039
31/03/2025	48.00p	49.00p	47.00p	47.00p	18,539
28/03/2025	48.00p	48.50p	47.00p	48.00p	26,316
27/03/2025	48.00p	49.00p	47.00p	48.00p	24,193
26/03/2025	48.50p	49.00p	44.25p	48.00p	324,874
25/03/2025	49.50p	50.00p	48.10p	49.00p	89,047
24/03/2025	49.00p	50.00p	49.00p	49.50p	14,678
21/03/2025	48.50p	49.28p	48.40p	49.20p	64,131
20/03/2025	47.50p	49.00p	47.02p	48.50p	91,702
19/03/2025	44.50p	48.00p	44.00p	47.50p	194,843
18/03/2025	43.00p	45.00p	43.00p	44.50p	57,358
17/03/2025	42.50p	44.80p	41.00p	41.00p	12,763
14/03/2025	42.50p	42.50p	41.55p	42.50p	1,455
13/03/2025	42.50p	43.50p	41.55p	42.50p	1,656
12/03/2025	42.50p	42.95p	41.55p	42.50p	114
11/03/2025	42.00p	42.50p	40.00p	42.50p	105,542
10/03/2025	42.50p	42.75p	40.00p	42.00p	25,573
07/03/2025	43.00p	44.00p	41.00p	42.50p	46,150
06/03/2025	43.50p	43.95p	42.00p	43.00p	27,448
05/03/2025	43.00p	44.00p	42.00p	43.50p	64,126
04/03/2025	42.50p	44.00p	42.00p	43.00p	104,173
03/03/2025	37.50p	43.80p	37.00p	43.00p	272,838
28/02/2025	36.50p	40.00p	36.05p	40.00p	91,623
27/02/2025	36.50p	36.95p	35.20p	36.00p	7,751
26/02/2025	37.00p	37.00p	36.25p	36.50p	55,774
25/02/2025	38.00p	38.00p	37.00p	37.00p	1,818
24/02/2025	37.50p	38.70p	36.00p	38.00p	32,415
21/02/2025	37.50p	37.50p	37.35p	37.50p	21,005
20/02/2025	37.50p	39.00p	36.55p	37.50p	58,380
19/02/2025	37.50p	39.00p	36.00p	37.50p	115,733
18/02/2025	37.50p	37.50p	37.40p	37.50p	86,108
17/02/2025	37.50p	37.50p	36.60p	37.50p	19,228
14/02/2025	39.00p	39.00p	38.26p	38.50p	101,702
13/02/2025	37.00p	40.00p	37.00p	39.00p	255,089
12/02/2025	36.00p	38.00p	36.00p	37.00p	135,573
11/02/2025	34.00p	36.00p	33.50p	36.00p	97,113
10/02/2025	32.50p	35.95p	32.05p	34.00p	146,215
07/02/2025	30.50p	33.90p	30.00p	32.50p	187,166
06/02/2025	30.50p	31.00p	30.00p	30.50p	3,505
05/02/2025	30.50p	30.50p	30.35p	30.50p	330
04/02/2025	30.50p	30.50p	30.13p	30.50p	10,000
03/02/2025	30.50p	30.50p	30.00p	30.50p	18,039
31/01/2025	30.50p	30.50p	30.00p	30.50p	2,472
30/01/2025	30.50p	30.50p	30.12p	30.50p	7,000
29/01/2025	30.50p	31.00p	30.00p	30.50p	156,470
28/01/2025	30.50p	31.89p	30.50p	30.50p	383,980
27/01/2025	31.50p	33.00p	30.00p	30.50p	37,396
24/01/2025	31.50p	31.50p	30.15p	31.50p	204
23/01/2025	33.00p	34.00p	30.60p	31.50p	38,014
22/01/2025	33.00p	33.00p	32.00p	33.00p	16,700
21/01/2025	33.00p	33.00p	32.00p	33.00p	7,400
20/01/2025	33.00p	33.80p	31.40p	31.40p	625