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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.5	37.5	37.5	38	37.3	224,736
February 19, 2026	37.5	37.5	37.5	38	37	36,867
February 18, 2026	37	37.5	37.5	38	36	56,459
February 17, 2026	37	37	37	38	37	58,024
February 16, 2026	37	37	37	38	36	40,284
February 13, 2026	37	37	37	38	36	232,401
February 12, 2026	38	37.55	37.55	38	37.25	111,422
February 11, 2026	37.5	37.5	37.5	38	37	50,740
February 10, 2026	38	37.5	37.5	38	37	164,613
February 09, 2026	37.5	37.5	37.5	38	37.1	69,220
February 06, 2026	37	37	37	38	36	84,056
February 05, 2026	37	37	37	38	36	35,967
February 04, 2026	36.5	36.5	36.5	37	36	217,940
February 03, 2026	37.5	36	36	38	36	58,246
February 02, 2026	38	37.5	37.5	38	36	118,033
January 30, 2026	37	37	37	38	36	192,620
January 29, 2026	38	37.7	37.7	38	36	174,977
January 28, 2026	36.5	37	37	38	36	675,211
January 27, 2026	37	36.5	36.7	37	36	233,417
January 26, 2026	36.5	36.5	36.5	37	36	744,405
January 23, 2026	36.5	36.5	36.5	37	36	168,701
January 22, 2026	36.5	36.5	36.5	36.6	36.22	169,999
January 21, 2026	36.5	36.5	36.5	37	36	51,116
January 20, 2026	36.5	36.5	36.5	37	36	19,865
January 19, 2026	37	36.5	36.5	37.35	36	35,969
January 16, 2026	37	36.7	36.7	38	36.7	5,811
January 15, 2026	37	37	37	38	36.65	97,693
January 14, 2026	37	37.6	37.6	38	36.3	80,543
January 13, 2026	36	37.5	37.5	38	35	215,458
January 12, 2026	35.2	36	36	37	35	33,391
January 09, 2026	37	36	36	37	35	62,615
January 08, 2026	35.5	36	36	37	35	662,822
January 07, 2026	35.5	35.31	35.31	36	35	172,400
January 06, 2026	35.5	35.5	35.5	36	35.01	42,509
January 05, 2026	35	35.5	35.5	36	34.88	157,092
January 02, 2026	35	35	35	36	34.76	66,630
December 31, 2025	36	35	35	36	34	2,362
December 30, 2025	35.5	35.5	35.5	35.5	35.25	334
December 29, 2025	35.5	35.5	35.5	36	35	253,200
December 24, 2025	36.5	35.5	35.5	37	35	126,851
December 23, 2025	36.5	37	37	37	36	168,938
December 22, 2025	36	36.5	36.5	37	36	50,233
December 19, 2025	35.5	37.4	37.4	37.4	35	130,873
December 18, 2025	35.5	35.5	35.5	36	35	41,780
December 17, 2025	35	35.5	35.5	36	34	234,429
December 16, 2025	34.5	34.65	34.65	36	34	320,572
December 15, 2025	35.5	34.5	34.5	36	34	109,103
December 12, 2025	34.5	34.5	34.5	35	34.05	157,945
December 11, 2025	34.5	34.5	34.5	35	34	246,935
December 10, 2025	34.5	34.5	34.5	35	34	50,989
December 09, 2025	34	33.5	33.5	35	33.4	74,377
December 08, 2025	34	34	34	35	33	16,698
December 05, 2025	33.5	33.3	33.3	35	33	31,254
December 04, 2025	34	33.5	33.5	34	33	64,026
December 03, 2025	34	33.5	33.5	34	33	690,213
December 02, 2025	33.75	35	35	35	33.75	169,124
December 01, 2025	34.5	34	34	35	33	188,780
November 28, 2025	34	34.5	34.5	35	34	229,010
November 27, 2025	34.5	34	34	35	33	360,134
November 26, 2025	34.5	38	38	38	34	34,444

Van Elle Holdings plc (VANL.L) LSE