Various Eateries PLC (AIM:VARE)
London · Delayed Price · Currency is GBP · Price in GBX 13.50
0.00 (0.00%)
Oct 31, 2025, 8:00 AM GMT+1
Various Eateries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 30,000 |
| Oct 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 30,000 |
| Oct 29, 2025 | 13.50 | 13.89 | 13.35 | 13.50 | 13.50 | - | 1,143 |
| Oct 28, 2025 | 13.50 | 13.50 | 13.35 | 13.50 | 13.50 | - | 2,884 |
| Oct 27, 2025 | 13.50 | 13.89 | 13.50 | 13.50 | 13.50 | - | 15,830 |
| Oct 24, 2025 | 13.50 | 13.88 | 13.50 | 13.50 | 13.50 | - | 6,347 |
| Oct 23, 2025 | 13.50 | 13.89 | 13.35 | 13.50 | 13.50 | - | 11,254 |
| Oct 22, 2025 | 13.50 | 13.92 | 13.50 | 13.50 | 13.50 | - | 32,675 |
| Oct 21, 2025 | 12.00 | 14.00 | 12.00 | 13.50 | 13.50 | 12.50% | 61,737 |
| Oct 20, 2025 | 10.75 | 12.50 | 10.75 | 12.00 | 12.00 | 20.00% | 539,808 |
| Oct 17, 2025 | 10.00 | 10.50 | 10.00 | 10.00 | 10.00 | - | 6,000,000 |
| Oct 16, 2025 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | - | 8,628 |
| Oct 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 108,248 |
| Oct 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 47,732 |
| Oct 13, 2025 | 10.50 | 10.50 | 9.50 | 10.00 | 10.00 | - | 82,500 |
| Oct 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 170,000 |
| Oct 9, 2025 | 9.80 | 10.25 | 9.50 | 10.00 | 10.00 | - | 148,967 |
| Oct 8, 2025 | 10.00 | 10.25 | 9.71 | 10.00 | 10.00 | - | 7,784 |
| Oct 7, 2025 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 2.56% | 10,000 |
| Oct 6, 2025 | 9.75 | 9.99 | 9.61 | 9.75 | 9.75 | - | 8,003 |
| Oct 3, 2025 | 10.00 | 10.00 | 9.50 | 9.75 | 9.75 | -2.50% | 66,409 |
| Oct 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 435,000 |
| Oct 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 30,000 |
| Sep 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 280 |
| Sep 29, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 30 |
| Sep 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 191,744 |
| Sep 25, 2025 | 10.00 | 10.00 | 9.50 | 10.00 | 10.00 | - | 13,696 |
| Sep 24, 2025 | 10.00 | 10.00 | 9.50 | 10.00 | 10.00 | - | 50,167 |
| Sep 23, 2025 | 10.15 | 10.50 | 9.65 | 10.00 | 10.00 | -1.48% | 60,034 |
| Sep 22, 2025 | 10.20 | 10.36 | 9.80 | 10.15 | 10.15 | - | 24,899 |
| Sep 19, 2025 | 10.15 | 10.40 | 10.15 | 10.15 | 10.15 | - | 254,269 |
| Sep 18, 2025 | 10.15 | 10.15 | 9.80 | 10.15 | 10.15 | - | 26,200 |
| Sep 17, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 84,000 |
| Sep 16, 2025 | 10.25 | 10.25 | 10.00 | 10.15 | 10.15 | -0.98% | 6,286 |
| Sep 15, 2025 | 10.25 | 10.50 | 9.50 | 10.25 | 10.25 | - | 39,684 |
| Sep 12, 2025 | 10.25 | 10.25 | 10.00 | 10.25 | 10.25 | - | 12 |
| Sep 11, 2025 | 10.25 | 10.25 | 10.00 | 10.25 | 10.25 | - | 41,000 |
| Sep 10, 2025 | 11.55 | 11.55 | 10.00 | 10.25 | 10.25 | -11.26% | 75,450 |
| Sep 9, 2025 | 11.55 | 11.55 | 11.50 | 11.55 | 11.55 | - | 250 |
| Sep 8, 2025 | 11.55 | 11.55 | 11.50 | 11.55 | 11.55 | - | 434 |
| Sep 5, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 30,500 |
| Sep 4, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 30,500 |
| Sep 3, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 30,500 |
| Sep 2, 2025 | 11.55 | 11.55 | 11.50 | 11.55 | 11.55 | - | 772 |
| Sep 1, 2025 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | - | 1,054 |
| Aug 29, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.70% | - |
| Aug 28, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 27, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 26, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 22, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |