Van Elle Holdings plc - VANL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	34	34	34	35	33	50,051
September 25, 2025	34	33.2	33.2	35	33.2	111,084
September 24, 2025	33	34	34	35	32	433,609
September 23, 2025	32	34	34	34.6	32	322,045
September 22, 2025	30.5	32.5	32.5	34	29	3.55M
September 19, 2025	38.25	37	37	39	37	32,454
September 18, 2025	39	39	39	41	38	142,106
September 17, 2025	40.5	40	40	41	39	35,206
September 16, 2025	41.9	41.22	41.22	42	39.1	170,304
September 15, 2025	40.5	41	41	42	39	65,817
September 12, 2025	40	40.5	40.5	42	39	114,118
September 11, 2025	40	40	40	41	38.2	26,013
September 10, 2025	40	40	40	41	39.52	29,995
September 09, 2025	41	40	40	41	39	32,224
September 08, 2025	40.5	40.5	40.5	41	40	31,016
September 05, 2025	40.5	40.5	40.5	41	40.02	26,873
September 04, 2025	40.5	40.5	40.5	41	40	70,153
September 03, 2025	40.5	40.5	40.5	41	40	37,309
September 02, 2025	41	41	41	41.62	40.85	38,322
September 01, 2025	40	41	41	42.2	40	70,584
August 29, 2025	41.75	41	41	42	40	45,785
August 28, 2025	42	41.5	41.5	42	41.05	77,974
August 27, 2025	42	41.5	41.5	42	41	19,878
August 26, 2025	42	41.5	41.5	42	41	76,662
August 22, 2025	41.5	41.48	41.48	42	41	37,886
August 21, 2025	41.98	41.5	41.5	42	41	17,142
August 20, 2025	41.48	41.5	41.5	42	40.5	92,018
August 19, 2025	40	41	41	42	40	46,066
August 18, 2025	41.6	41	41	42	40	17,201
August 15, 2025	42	41	41	42	40	76,149
August 14, 2025	40.98	41	41	42	40	36,308
August 13, 2025	41	40.5	40.5	41	40	55,243
August 12, 2025	41.7	40.5	40.5	41.96	40	166,706
August 11, 2025	41	41.2	41.2	41.88	40	178,257
August 08, 2025	41	40	40	41	40	69,240
August 07, 2025	40.96	40	40	41	39	81,129
August 06, 2025	41.85	40.5	40.5	42	39.06	45,372
August 05, 2025	40	40.5	40.5	41	39	151,216
August 04, 2025	39.98	39.5	39.5	40	39	15,264
August 01, 2025	39.5	40	40	40	39.5	117,774
July 31, 2025	40	39.6	39.6	40	39	141,112
July 30, 2025	38.98	39.5	39.5	40	38	196,224
July 29, 2025	38.75	39	39	39	38.33	153,140
July 28, 2025	38	38.5	38.5	39	38	626,004
July 25, 2025	38.7	38.5	38.5	39	38	121,672
July 24, 2025	37	38.5	38.5	39	37	25,968
July 23, 2025	38	38	38	40	37	1.86M
July 22, 2025	40	38.5	38.5	40	37.45	104,421
July 21, 2025	39.25	39.6	39.6	40	39	91,809
July 18, 2025	39.25	39.5	39.5	40	39	48,029
July 17, 2025	39.7	39.5	39.5	40	39	132,502
July 16, 2025	40.1	39.5	39.5	42	39.25	89,750
July 15, 2025	40.1	41	41	42	40	73,266
July 14, 2025	42	41	41	42	40	25,854
July 11, 2025	42.25	41	41	43	40	147,526
July 10, 2025	42.9	42	42	42.9	41.09	107,653
July 09, 2025	43	41.5	41.5	43	40	45,155
July 08, 2025	41.66	41	41	43	40	102,653
July 07, 2025	43.25	41.8	41.8	44	41	563,522
July 04, 2025	44	43.5	43.5	44	43	41,172

Van Elle Holdings plc (VANL.L) LSE