Various Eateries PLC (AIM:VARE)
London · Delayed Price · Currency is GBP · Price in GBX 11.75
-0.25 (-2.13%)
Aug 22, 2025, 4:35 PM GMT+1
Various Eateries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 21, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 20, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 19, 2025 | 11.50 | 11.75 | 11.50 | 11.75 | 11.75 | - | 3,000 |
| Aug 18, 2025 | 12.90 | 12.90 | 11.75 | 11.75 | 11.75 | - | 333 |
| Aug 15, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 14, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 13, 2025 | 11.50 | 11.75 | 11.50 | 11.75 | 11.75 | - | 1,200 |
| Aug 12, 2025 | 11.50 | 11.75 | 11.50 | 11.75 | 11.75 | - | 6,000 |
| Aug 11, 2025 | 11.75 | 11.75 | 11.50 | 11.75 | 11.75 | - | 2,998 |
| Aug 8, 2025 | 11.50 | 11.95 | 11.50 | 11.75 | 11.75 | - | 1,767 |
| Aug 7, 2025 | 12.90 | 12.90 | 11.75 | 11.75 | 11.75 | - | 62 |
| Aug 6, 2025 | 11.50 | 11.75 | 11.50 | 11.75 | 11.75 | - | 156 |
| Aug 5, 2025 | 11.13 | 11.75 | 11.13 | 11.75 | 11.75 | -4.08% | 36,128 |
| Aug 4, 2025 | 11.13 | 12.25 | 11.13 | 12.25 | 12.25 | - | 60,000 |
| Aug 1, 2025 | 13.40 | 13.40 | 12.25 | 12.25 | 12.25 | - | 206 |
| Jul 31, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jul 30, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jul 29, 2025 | 12.13 | 12.25 | 12.00 | 12.25 | 12.25 | -2.00% | 10,154 |
| Jul 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 24, 2025 | 12.50 | 12.50 | 12.00 | 12.50 | 12.50 | -1.96% | 7,250 |
| Jul 23, 2025 | 12.50 | 12.75 | 12.50 | 12.75 | 12.75 | - | 10,339 |
| Jul 22, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.92% | - |
| Jul 21, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - | 1,480 |
| Jul 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 17, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | -1.14% | 462 |
| Jul 16, 2025 | 13.50 | 13.50 | 12.80 | 13.15 | 13.15 | - | 536 |
| Jul 15, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |
| Jul 14, 2025 | 12.99 | 13.15 | 12.99 | 13.15 | 13.15 | - | 5,000 |
| Jul 11, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |
| Jul 10, 2025 | 12.87 | 13.15 | 12.87 | 13.15 | 13.15 | - | 110,000 |
| Jul 9, 2025 | 12.87 | 13.40 | 12.87 | 13.15 | 13.15 | - | 1,222 |
| Jul 8, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |
| Jul 7, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |
| Jul 4, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |
| Jul 3, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |
| Jul 2, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |
| Jul 1, 2025 | 12.87 | 13.15 | 12.87 | 13.15 | 13.15 | - | 11,230 |
| Jun 30, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |
| Jun 27, 2025 | 12.87 | 13.15 | 12.87 | 13.15 | 13.15 | - | 236 |
| Jun 26, 2025 | 13.00 | 13.15 | 13.00 | 13.15 | 13.15 | 1.15% | 41,805 |
| Jun 25, 2025 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | - | 700,000 |
| Jun 24, 2025 | 13.45 | 13.45 | 13.00 | 13.00 | 13.00 | -1.89% | 2,706 |
| Jun 23, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jun 20, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jun 19, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jun 18, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jun 17, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jun 16, 2025 | 13.10 | 13.65 | 12.60 | 13.25 | 13.25 | -1.85% | 25,623 |