Van Elle Holdings plc (AIM:VANL)
London · Delayed Price · Currency is GBP · Price in GBX 34.00
+0.80 (2.41%)
Sep 26, 2025, 3:21 PM GMT+1
Van Elle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 2.41% | 49,733 |
| Sep 25, 2025 | 34.00 | 35.00 | 33.20 | 33.20 | 33.20 | -2.35% | 111,084 |
| Sep 24, 2025 | 33.00 | 35.00 | 32.00 | 34.00 | 34.00 | - | 433,466 |
| Sep 23, 2025 | 32.00 | 34.60 | 32.00 | 34.00 | 34.00 | 4.62% | 322,047 |
| Sep 22, 2025 | 30.50 | 34.00 | 29.00 | 32.50 | 32.50 | -12.16% | 5,898,741 |
| Sep 19, 2025 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 30,586 |
| Sep 18, 2025 | 40.00 | 41.00 | 38.00 | 39.00 | 39.00 | -2.50% | 222,106 |
| Sep 17, 2025 | 40.50 | 41.00 | 39.00 | 40.00 | 40.00 | -1.23% | 35,207 |
| Sep 16, 2025 | 40.50 | 42.00 | 39.10 | 40.50 | 40.50 | -1.22% | 169,434 |
| Sep 15, 2025 | 40.50 | 42.00 | 39.00 | 41.00 | 41.00 | 1.23% | 65,817 |
| Sep 12, 2025 | 40.00 | 42.00 | 39.00 | 40.50 | 40.50 | 1.25% | 114,118 |
| Sep 11, 2025 | 40.00 | 41.00 | 38.20 | 40.00 | 40.00 | - | 26,013 |
| Sep 10, 2025 | 40.00 | 41.00 | 39.52 | 40.00 | 40.00 | - | 29,995 |
| Sep 9, 2025 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | -1.23% | 32,175 |
| Sep 8, 2025 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 31,016 |
| Sep 5, 2025 | 40.50 | 41.00 | 40.02 | 40.50 | 40.50 | - | 26,873 |
| Sep 4, 2025 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 70,153 |
| Sep 3, 2025 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | -1.22% | 37,309 |
| Sep 2, 2025 | 41.00 | 41.62 | 40.85 | 41.00 | 41.00 | - | 38,322 |
| Sep 1, 2025 | 40.00 | 42.20 | 40.00 | 41.00 | 41.00 | - | 70,584 |
| Aug 29, 2025 | 41.75 | 42.00 | 40.00 | 41.00 | 41.00 | -1.20% | 45,785 |
| Aug 28, 2025 | 42.00 | 42.00 | 41.05 | 41.50 | 41.50 | - | 73,208 |
| Aug 27, 2025 | 42.00 | 42.00 | 41.00 | 41.50 | 41.50 | - | 19,878 |
| Aug 26, 2025 | 42.00 | 42.00 | 41.00 | 41.50 | 41.50 | - | 71,882 |
| Aug 22, 2025 | 41.50 | 42.00 | 41.00 | 41.50 | 41.50 | - | 31,736 |
| Aug 21, 2025 | 41.98 | 42.00 | 41.00 | 41.50 | 41.50 | - | 17,142 |
| Aug 20, 2025 | 41.48 | 42.00 | 40.50 | 41.50 | 41.50 | 1.22% | 92,018 |
| Aug 19, 2025 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 44,698 |
| Aug 18, 2025 | 41.60 | 42.00 | 40.00 | 41.00 | 41.00 | - | 17,201 |
| Aug 15, 2025 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 76,149 |
| Aug 14, 2025 | 40.98 | 42.00 | 40.00 | 41.00 | 41.00 | 1.23% | 36,308 |
| Aug 13, 2025 | 41.00 | 41.00 | 40.00 | 40.50 | 40.50 | - | 58,343 |
| Aug 12, 2025 | 41.70 | 41.96 | 40.00 | 40.50 | 40.50 | -1.70% | 215,732 |
| Aug 11, 2025 | 41.00 | 41.88 | 40.00 | 41.20 | 41.20 | 3.00% | 178,257 |
| Aug 8, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 69,240 |
| Aug 7, 2025 | 40.96 | 41.00 | 39.00 | 40.00 | 40.00 | -1.23% | 81,061 |
| Aug 6, 2025 | 41.85 | 42.00 | 39.06 | 40.50 | 40.50 | - | 45,372 |
| Aug 5, 2025 | 40.00 | 41.00 | 39.00 | 40.50 | 40.50 | 2.53% | 151,216 |
| Aug 4, 2025 | 39.98 | 40.00 | 39.00 | 39.50 | 39.50 | - | 15,264 |
| Aug 1, 2025 | 39.50 | 40.00 | 39.50 | 39.50 | 39.50 | -0.25% | 167,772 |
| Jul 31, 2025 | 40.00 | 40.00 | 39.00 | 39.60 | 39.60 | 0.25% | 157,112 |
| Jul 30, 2025 | 38.98 | 40.00 | 38.00 | 39.50 | 39.50 | 2.60% | 196,224 |
| Jul 29, 2025 | 38.75 | 39.00 | 38.33 | 38.50 | 38.50 | - | 253,140 |
| Jul 28, 2025 | 38.00 | 39.00 | 38.00 | 38.50 | 38.50 | - | 626,004 |
| Jul 25, 2025 | 38.70 | 39.00 | 38.00 | 38.50 | 38.50 | - | 221,672 |
| Jul 24, 2025 | 37.00 | 39.00 | 37.00 | 38.50 | 38.50 | 1.32% | 25,968 |
| Jul 23, 2025 | 38.00 | 40.00 | 37.00 | 38.00 | 38.00 | -1.30% | 1,856,644 |
| Jul 22, 2025 | 40.00 | 40.00 | 37.45 | 38.50 | 38.50 | -2.78% | 104,421 |
| Jul 21, 2025 | 39.25 | 40.00 | 39.00 | 39.60 | 39.60 | 0.25% | 91,809 |
| Jul 18, 2025 | 39.25 | 40.00 | 39.00 | 39.50 | 39.50 | - | 31,561 |