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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	44.5	43.5	43.5	45	43	184,926
July 02, 2025	43	44	44	45	43	49,655
July 01, 2025	44.9	44	44	45	43	230,457
June 30, 2025	43.64	44	44	45	43.4	136,747
June 27, 2025	45	44	44	45	43	128,634
June 26, 2025	44	44	44	45.5	43	111,509
June 25, 2025	43.5	44.2	44.2	46.5	42	473,745
June 24, 2025	43	42	42	43	41	186,711
June 23, 2025	40	41.6	41.6	43	39	370,000
June 20, 2025	40	39.5	39.5	40	39.5	30,191
June 19, 2025	40	40	40	40	38	106,792
June 18, 2025	37	38.5	38.5	40	37	44,128
June 17, 2025	39.25	38.5	38.5	40	37	134,398
June 16, 2025	39.4	38.5	38.5	40	37	41,562
June 13, 2025	38.6	38.5	38.5	40	37	41,089
June 12, 2025	39.28	39	39	40	38.4	53,320
June 11, 2025	38.92	40	40	40	37	106,994
June 10, 2025	37.2	37.9	37.9	40	37	72,181
June 09, 2025	37.15	38	38	40	36	183,988
June 06, 2025	36.9	38	38	38	35	145,182
June 05, 2025	34.2	36.5	36.5	38	34	518,945
June 04, 2025	38	38.5	38.5	38.7	38	32,941
June 03, 2025	39.75	39.5	39.5	40	38.25	93,833
June 02, 2025	39.2	39.5	39.5	40	39	15,423
May 30, 2025	39.25	39.5	39.5	40	39	122,164
May 29, 2025	40.48	40	40	41	39	54,444
May 28, 2025	40.5	41	41	41	40	31,123
May 27, 2025	40.75	40.5	40.5	41	40	72,747
May 23, 2025	39.62	41	41	41.45	39	214,888

Van Elle Holdings plc (VANL.L) LSE