Virgin Wines UK PLC (AIM:VINO)
London
· Delayed Price · Currency is GBP · Price in GBX 52.50
+0.50 (0.96%)
At close: Dec 5, 2025
Virgin Wines UK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.50 | 53.00 | 50.00 | 52.50 | 52.50 | 0.96% | 97,338 |
| Dec 4, 2025 | 49.50 | 52.75 | 49.40 | 52.00 | 52.00 | 5.05% | 134,838 |
| Dec 3, 2025 | 49.50 | 49.10 | 49.00 | 49.50 | 49.50 | - | 6,000 |
| Dec 2, 2025 | 49.50 | 49.50 | 49.00 | 49.50 | 49.50 | - | 18,055 |
| Dec 1, 2025 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 106,670 |
| Nov 28, 2025 | 49.50 | 49.50 | 49.00 | 49.50 | 49.50 | - | 254,070 |
| Nov 27, 2025 | 49.50 | 49.50 | 49.10 | 49.50 | 49.50 | - | 11,333 |
| Nov 26, 2025 | 49.00 | 50.00 | 48.50 | 49.50 | 49.50 | 1.02% | 19,173 |
| Nov 25, 2025 | 49.00 | 49.50 | 48.50 | 49.00 | 49.00 | - | 86,031 |
| Nov 24, 2025 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | - | 710 |
| Nov 21, 2025 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 75,463 |
| Nov 20, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 44,165 |
| Nov 19, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 82,733 |
| Nov 18, 2025 | 49.00 | 48.40 | 47.48 | 49.00 | 49.00 | - | 73,918 |
| Nov 17, 2025 | 49.00 | 49.80 | 48.25 | 49.00 | 49.00 | 1.03% | 47,468 |
| Nov 14, 2025 | 47.50 | 49.00 | 47.00 | 48.50 | 48.50 | 2.11% | 110,335 |
| Nov 13, 2025 | 47.50 | 47.50 | 47.00 | 47.50 | 47.50 | 3.26% | 61,307 |
| Nov 12, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -1.08% | 145,090 |
| Nov 11, 2025 | 46.50 | 46.60 | 46.00 | 46.50 | 46.50 | - | 4,917 |
| Nov 10, 2025 | 47.00 | 48.00 | 45.20 | 46.50 | 46.50 | -1.06% | 34,405 |
| Nov 7, 2025 | 47.00 | 48.00 | 45.00 | 47.00 | 47.00 | - | 33,103 |
| Nov 6, 2025 | 50.00 | 50.00 | 46.17 | 47.00 | 47.00 | -6.00% | 64,106 |
| Nov 5, 2025 | 49.00 | 52.00 | 48.00 | 50.00 | 50.00 | 2.04% | 5,766 |
| Nov 4, 2025 | 49.00 | 49.80 | 47.00 | 49.00 | 49.00 | - | 9,073 |
| Nov 3, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 615 |
| Oct 31, 2025 | 49.00 | 49.90 | 48.00 | 49.00 | 49.00 | - | 8,967 |
| Oct 30, 2025 | 51.00 | 52.00 | 48.00 | 49.00 | 49.00 | -3.92% | 38,317 |
| Oct 29, 2025 | 51.00 | 51.70 | 50.00 | 51.00 | 51.00 | - | 2,975 |
| Oct 28, 2025 | 51.50 | 52.00 | 50.00 | 51.00 | 51.00 | -0.97% | 8,442 |
| Oct 27, 2025 | 51.50 | 52.80 | 50.00 | 51.50 | 51.50 | - | 12,779 |
| Oct 24, 2025 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | - | 2,268 |
| Oct 23, 2025 | 51.50 | 52.85 | 50.60 | 51.50 | 51.50 | - | 2,383 |
| Oct 22, 2025 | 50.00 | 53.00 | 49.15 | 51.50 | 51.50 | 5.53% | 29,667 |
| Oct 21, 2025 | 49.50 | 50.00 | 48.80 | 48.80 | 48.80 | -1.41% | 203,236 |
| Oct 20, 2025 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | 1.02% | 2,732 |
| Oct 17, 2025 | 50.50 | 51.25 | 48.00 | 49.00 | 49.00 | -3.92% | 41,649 |
| Oct 16, 2025 | 51.00 | 50.10 | 50.00 | 51.00 | 51.00 | - | 7,418 |
| Oct 15, 2025 | 51.00 | 51.88 | 50.00 | 51.00 | 51.00 | - | 4,470 |
| Oct 14, 2025 | 51.00 | 52.00 | 49.45 | 51.00 | 51.00 | - | 25,798 |
| Oct 13, 2025 | 51.00 | 51.88 | 48.25 | 51.00 | 51.00 | - | 44,709 |
| Oct 10, 2025 | 51.00 | 51.88 | 50.55 | 51.00 | 51.00 | -1.92% | 16,270 |
| Oct 9, 2025 | 51.50 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 12,968 |
| Oct 8, 2025 | 49.50 | 51.90 | 49.00 | 51.00 | 51.00 | 3.03% | 673,241 |
| Oct 7, 2025 | 49.00 | 52.00 | 48.00 | 49.50 | 49.50 | 1.02% | 57,347 |
| Oct 6, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | -3.92% | 36,491 |
| Oct 3, 2025 | 48.50 | 51.00 | 47.00 | 51.00 | 51.00 | 5.15% | 31,466 |
| Oct 2, 2025 | 48.00 | 50.00 | 47.00 | 48.50 | 48.50 | 3.19% | 16,141 |
| Oct 1, 2025 | 48.00 | 48.90 | 47.00 | 47.00 | 47.00 | -2.08% | 17,435 |
| Sep 30, 2025 | 47.50 | 50.00 | 47.45 | 48.00 | 48.00 | 2.13% | 30,592 |
| Sep 29, 2025 | 48.50 | 50.00 | 47.00 | 47.00 | 47.00 | -3.09% | 87,496 |