Various Eateries PLC - VARE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10	10	10	10	10	191,744
September 25, 2025	10	10	10	10	9.5	13,696
September 24, 2025	10	10	10	10	9.5	50,167
September 23, 2025	10.15	10	10	10.5	9.65	60,034
September 22, 2025	10.2	10.15	10.15	10.36	9.8	24,899
September 19, 2025	10.15	10.15	10.15	10.4	10	254,269
September 18, 2025	10.15	10.15	10.15	10.15	9.8	26,200
September 17, 2025	10.15	10.15	10.15	10.15	10.15	84,000
September 16, 2025	10.25	10.15	10.15	10.25	10	6,286
September 15, 2025	10.25	10.25	10.25	10.5	9.5	39,684
September 12, 2025	10.25	10.25	10.25	10	10	12
September 11, 2025	10.25	10.25	10.25	10	10	41,000
September 10, 2025	11.55	10.25	10.25	11.55	10	75,450
September 09, 2025	11.55	11.55	11.55	11.55	11.5	250
September 08, 2025	11.55	11.55	11.55	11.55	11.5	434
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

Various Eateries PLC (VARE.L) LSE