Various Eateries PLC (VARE.L) LSE

11.50

-0.05(-0.43%)

Updated at September 08 08:30AM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.55	11.55	11.55	11.55	11.55	30,500
September 04, 2025	11.55	11.55	11.55	11.55	11.55	30,500
September 03, 2025	11.55	11.55	11.55	11.55	11.55	30,500
September 02, 2025	11.55	11.55	11.55	11.55	11.5	772
September 01, 2025	11.5	11.55	11.55	11.55	11.5	1,054
August 29, 2025	11.55	11.55	11.55	11.55	11.55	0
August 28, 2025	11.75	11.75	11.75	11.75	11.75	0
August 27, 2025	11.75	11.75	11.75	11.75	11.75	0
August 26, 2025	11.75	11.75	11.75	11.75	11.75	0
August 22, 2025	11.75	11.75	11.75	11.75	11.75	0
August 21, 2025	11.75	11.75	11.75	11.75	11.75	0
August 20, 2025	11.75	11.75	11.75	11.75	11.75	0
August 19, 2025	11.5	11.75	11.75	11.75	11.5	3,000
August 18, 2025	12.9	11.75	11.75	12.9	11.75	333
August 15, 2025	11.75	11.75	11.75	11.75	11.75	0
August 14, 2025	11.75	11.75	11.75	11.75	11.75	0
August 13, 2025	11.5	11.75	11.75	11.75	11.5	1,200
August 12, 2025	11.5	11.75	11.75	11.75	11.5	6,000
August 11, 2025	11.75	11.75	11.75	11.75	11.5	2,998
August 08, 2025	11.5	11.75	11.75	11.95	11.5	1,767
August 07, 2025	12.9	11.75	11.75	12.9	11.75	62
August 06, 2025	11.5	11.75	11.75	11.75	11.5	156
August 05, 2025	11.13	11.75	11.75	11.75	11.13	36,128
August 04, 2025	11.13	12.25	12.25	12.25	11.13	60,000
August 01, 2025	13.4	12.25	12.25	13.4	12.25	206
July 31, 2025	12.25	12.25	12.25	12.25	12.25	0
July 30, 2025	12.25	12.25	12.25	12.25	12.25	0
July 29, 2025	12.13	12.25	12.25	12.25	12	10,154
July 28, 2025	12.5	12.5	12.5	12.5	12.5	0
July 25, 2025	12.5	12.5	12.5	12.5	12.5	0
July 24, 2025	12.5	12.5	12.5	12.5	12	7,250
July 23, 2025	12.5	12.75	12.75	12.75	12.5	10,339
July 22, 2025	12.75	12.75	12.75	12.75	12.75	0
July 21, 2025	12.8	13	13	13	12.8	1,480
July 18, 2025	13	13	13	13	13	0
July 17, 2025	12.95	13	13	13	12.95	462
July 16, 2025	13.5	13.15	13.15	13.5	12.8	536
July 15, 2025	13.15	13.15	13.15	13.15	13.15	0
July 14, 2025	12.99	13.15	13.15	13.15	12.99	5,000
July 11, 2025	13.15	13.15	13.15	13.15	13.15	0
July 10, 2025	12.87	13.15	13.15	13.15	12.87	110,000
July 09, 2025	12.87	13.15	13.15	13.4	12.87	1,222
July 08, 2025	13.15	13.15	13.15	13.15	13.15	0
July 07, 2025	13.15	13.15	13.15	13.15	13.15	0
July 04, 2025	13.15	13.15	13.15	13.15	13.15	0
July 03, 2025	13.15	13.15	13.15	13.15	13.15	0
July 02, 2025	13.15	13.15	13.15	13.15	13.15	0
July 01, 2025	12.87	13.15	13.15	13.15	12.87	11,230
June 30, 2025	13.15	13.15	13.15	13.15	13.15	0
June 27, 2025	12.87	13.15	13.15	13.15	12.87	236
June 26, 2025	13	13.15	13.15	13.15	13	41,805
June 25, 2025	13.15	13	13	13.15	13	700,000
June 24, 2025	13.45	13	13	13.45	13	2,706
June 23, 2025	13.25	13.25	13.25	13.25	13.25	0
June 20, 2025	13.25	13.25	13.25	13.25	13.25	0
June 19, 2025	13.25	13.25	13.25	13.25	13.25	0
June 18, 2025	13.25	13.25	13.25	13.25	13.25	0
June 17, 2025	13.25	13.25	13.25	13.25	13.25	0
June 16, 2025	13.1	13.25	13.25	13.65	12.6	25,623
June 13, 2025	13.03	13.5	13.5	13.5	13.03	348