Van Elle Holdings plc (AIM:VANL)
London · Delayed Price · Currency is GBP · Price in GBX 41.48
-0.02 (-0.05%)
Aug 22, 2025, 4:12 PM GMT+1
Van Elle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 41.50 | 42.00 | 41.00 | 41.50 | 41.50 | - | 37,886 |
| 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 |
| Jul 17, 2025 | 39.70 | 40.00 | 39.00 | 39.50 | 39.50 | - | 132,502 |
| Jul 16, 2025 | 40.10 | 42.00 | 39.25 | 39.50 | 39.50 | -3.66% | 79,750 |
| Jul 15, 2025 | 40.10 | 42.00 | 40.00 | 41.00 | 41.00 | - | 73,265 |
| Jul 14, 2025 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 25,808 |
| Jul 11, 2025 | 42.25 | 43.00 | 40.00 | 41.00 | 41.00 | -2.38% | 147,526 |
| Jul 10, 2025 | 42.90 | 42.90 | 41.09 | 42.00 | 42.00 | 1.20% | 98,653 |
| Jul 9, 2025 | 43.00 | 43.00 | 40.00 | 41.50 | 41.50 | 1.22% | 95,155 |
| Jul 8, 2025 | 41.66 | 43.00 | 40.00 | 41.00 | 41.00 | -1.91% | 102,653 |
| Jul 7, 2025 | 43.25 | 44.00 | 41.00 | 41.80 | 41.80 | -3.91% | 563,522 |
| Jul 4, 2025 | 44.00 | 44.00 | 43.00 | 43.50 | 43.50 | - | 41,172 |
| Jul 3, 2025 | 44.50 | 45.00 | 43.00 | 43.50 | 43.50 | -1.14% | 184,926 |
| Jul 2, 2025 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 49,655 |
| Jul 1, 2025 | 44.90 | 45.00 | 43.00 | 44.00 | 44.00 | - | 342,630 |
| Jun 30, 2025 | 43.64 | 45.00 | 43.40 | 44.00 | 44.00 | - | 136,747 |
| Jun 27, 2025 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 143,634 |
| Jun 26, 2025 | 44.00 | 45.50 | 43.00 | 44.00 | 44.00 | -0.45% | 111,509 |
| Jun 25, 2025 | 43.50 | 46.50 | 42.00 | 44.20 | 44.20 | 5.24% | 511,745 |
| Jun 24, 2025 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | 0.96% | 186,711 |
| Jun 23, 2025 | 40.00 | 43.00 | 39.00 | 41.60 | 41.60 | 5.32% | 370,000 |
| Jun 20, 2025 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | 0.25% | 30,191 |
| Jun 19, 2025 | 40.00 | 40.00 | 38.00 | 39.40 | 39.40 | 2.34% | 197,533 |
| Jun 18, 2025 | 37.00 | 40.00 | 37.00 | 38.50 | 38.50 | - | 44,128 |
| Jun 17, 2025 | 39.25 | 40.00 | 37.00 | 38.50 | 38.50 | - | 134,398 |
| Jun 16, 2025 | 39.40 | 40.00 | 37.00 | 38.50 | 38.50 | - | 41,562 |