1. Share Prices

  2. Virgin Wines UK PLC (VINO)

56.00p+0.10 (+0.18%)15 Sep 2025, 15:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Virgin Wines UK PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202555.50p55.50p55.02p55.50p7,390
Sep 11, 202555.50p55.50p55.00p55.50p11,819
Sep 10, 202555.50p55.70p55.50p55.50p11,901
Sep 9, 202552.50p59.73p53.00p55.50p225,601
Sep 8, 202552.50p53.00p52.00p52.50p84,158
Sep 5, 202553.50p54.00p52.00p52.50p52,811
Sep 4, 202555.50p56.30p53.10p54.50p27,963
Sep 3, 202556.00p57.00p52.80p56.00p140,970
Sep 2, 202559.50p60.00p54.00p56.00p122,537
Sep 1, 202562.50p63.00p58.60p59.50p94,772
Aug 29, 202564.00p65.00p60.30p62.50p145,737
Aug 28, 202565.50p66.00p63.00p64.00p85,071
Aug 27, 202566.50p68.50p65.00p65.50p91,824
Aug 26, 202571.50p72.00p65.00p66.50p112,967
Aug 22, 202572.00p72.50p71.00p71.50p1,653
Aug 21, 202572.50p74.00p71.00p72.00p38,259
Aug 20, 202574.00p75.00p71.25p72.50p47,760
Aug 19, 202574.50p75.00p72.30p74.00p38,916
Aug 18, 202574.50p74.95p74.00p74.50p89,863
Aug 15, 202574.50p75.00p74.00p74.50p68,204
Aug 14, 202579.00p80.50p74.00p74.50p388,913
Aug 13, 202579.50p80.00p78.00p79.00p183,178
Aug 12, 202571.00p79.90p70.00p79.00p196,519
Aug 11, 202566.50p72.80p66.00p71.00p176,061
Aug 8, 202565.50p68.50p64.65p66.50p53,407
Aug 7, 202564.50p66.00p63.00p65.50p91,733
Aug 6, 202564.00p66.00p63.00p64.50p24,671
Aug 5, 202564.50p66.00p63.00p64.00p150,933
Aug 4, 202567.50p68.00p64.00p65.00p55,456
Aug 1, 202562.00p68.00p60.00p67.50p144,092
Jul 31, 202560.00p64.00p60.00p62.00p49,311
Jul 30, 202558.50p60.00p59.04p58.50p10,576
Jul 29, 202559.00p59.60p57.10p58.50p49,119
Jul 28, 202559.00p60.80p57.00p59.00p10,599
Jul 25, 202559.00p59.75p57.40p59.00p536
Jul 24, 202559.00p59.80p57.20p59.00p5,020
Jul 23, 202560.00p61.00p58.00p61.00p27,330
Jul 22, 202560.50p62.00p59.25p62.00p25,162
Jul 21, 202560.20p61.00p60.00p60.50p23,465
Jul 18, 202560.50p62.00p60.00p60.50p62,767
Jul 17, 202562.00p62.00p60.00p60.50p67,456
Jul 16, 202562.50p63.00p61.00p62.00p47,445
Jul 15, 202562.50p65.50p61.00p65.50p71,556
Jul 14, 202563.00p64.80p61.00p62.50p6,806
Jul 11, 202563.00p64.80p62.00p64.00p69,578
Jul 10, 202563.00p66.73p64.80p63.00p9,339
Jul 9, 202562.50p66.00p61.00p63.00p41,384
Jul 8, 202562.50p65.00p61.77p62.50p45,920
Jul 7, 202561.00p65.00p60.00p65.00p25,128
Jul 4, 202560.50p63.00p60.00p63.00p58,007
12345
Showing 1 to 50 of 244

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC93.8012.47
Sainsbury (J) PLC320.604.36
Goodwin PLC10,900.004.31
Centrica PLC167.004.15
Frasers Group PLC715.003.40
Vistry Group PLC607.603.12

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,066.00-4.04
Diversified Energy Company PLC1,118.00-4.03
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44
Astrazeneca PLC11,408.00-3.27