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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	34	34	34	35	33	332,109
November 24, 2025	34	34	34	35	33.95	12,137
November 21, 2025	33.5	33	33	35	33	90,903
November 20, 2025	34	33.88	33.88	34.4	33.88	19,635
November 19, 2025	34	34	34	35	33	42,416
November 18, 2025	33.5	34	34	34.9	32.8	113,252
November 17, 2025	34.5	34	34	35	33	178,749
November 14, 2025	34.59	34.5	34.5	35	34	113,604
November 13, 2025	34.5	34.5	34.5	34.98	34	800,070
November 12, 2025	37	34.35	34.35	37	34	249,657
November 11, 2025	34.75	36	36	37	34.75	216,041
November 10, 2025	34	35	35	35.95	33	139,787
November 07, 2025	34	34	34	34.9	34	51,361
November 06, 2025	34	34	34	35	33	21,962
November 05, 2025	34	34	34	35	33	9,857
November 04, 2025	34	34	34	35	33	1.22M
November 03, 2025	34	34	34	35	33.5	99,090
October 31, 2025	34	34	34	35	34	24,616
October 30, 2025	34	34	34	34.25	33.7	202,084
October 29, 2025	35	34	34	35	33	74,833
October 28, 2025	34	34	34	35	33	679,265
October 27, 2025	34	34	34	34.23	33.65	214,160
October 24, 2025	34	34.8	34.8	35	33.63	26,459
October 23, 2025	34	34	34	35	33	38,208
October 22, 2025	34	34	34	35	33.5	204,855
October 21, 2025	32.8	33.63	33.63	35	32.8	54,683
October 20, 2025	34	34	34	35	33	169,236
October 17, 2025	32.5	34	34	35	32	1.95M
October 16, 2025	33	33	33	34	32	52,778
October 15, 2025	33.5	33	33	34	32	104,072
October 14, 2025	33.5	33.5	33.5	34	33.01	253,549
October 13, 2025	33	33.5	33.5	34	32	81,870
October 10, 2025	33	33	33	34	32	49,171
October 09, 2025	33	32.77	32.77	34	32.3	57,738
October 08, 2025	33.5	33	33	34	33	76,393
October 07, 2025	34	33.6	33.6	35	33	71,448
October 06, 2025	34	34	34	35	33	102,487
October 03, 2025	34	34	34	34.96	33	34,805
October 02, 2025	34	34	34	35	33	89,862
October 01, 2025	34.2	34	34	35	33	82,785
September 30, 2025	34	33	33	35	33	77,641
September 29, 2025	34	34	34	35	33	72,902
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

Van Elle Holdings plc (VANL.L) LSE