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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12	12	12	12	12	56,901
December 03, 2025	13	12	12	13	10.5	60,000
December 02, 2025	13	13	13	14	12	488
December 01, 2025	13	13	13	13	13	2M
November 28, 2025	13	13	13	13	13	0
November 27, 2025	13	13	13	13	12.95	4
November 26, 2025	13	13	13	13	12	1,430
November 25, 2025	13	13	13	14	12.2	937
November 24, 2025	13	13	13	13	13	280,000
November 21, 2025	12.5	13	13	14	12.5	11,938
November 20, 2025	13	13	13	13	12.02	10,000
November 19, 2025	13	13	13	13	13	23,500
November 18, 2025	13	13	13	13	12	1,000
November 17, 2025	13	13	13	13	12.2	4
November 14, 2025	13	13	13	13	12.5	225,700
November 13, 2025	13	13	13	13	13	70,336
November 12, 2025	13	13	13	13.3	13	2,512
November 11, 2025	13	13	13	13	12.09	5,634
November 10, 2025	12.75	13	13	13	12	115,208
November 07, 2025	11.5	12.75	12.75	12.75	11.5	142
November 06, 2025	12.75	12.75	12.75	12.75	11.75	6,256
November 05, 2025	13.5	12.75	12.75	14	11	110,274
November 04, 2025	13.5	13.5	13.5	13.89	13.33	78,538
November 03, 2025	13	13.5	13.5	13.89	13	222
October 31, 2025	13.5	13.5	13.5	13.5	13.5	30,000
October 30, 2025	13.5	13.5	13.5	13.5	13.5	30,000
October 29, 2025	13.5	13.5	13.5	13.89	13.35	1,143
October 28, 2025	13.5	13.5	13.5	13.5	13.35	2,884
October 27, 2025	13.5	13.5	13.5	13.89	13.5	15,830
October 24, 2025	13.5	13.5	13.5	13.88	13.5	6,347
October 23, 2025	13.5	13.5	13.5	13.89	13.35	11,254
October 22, 2025	13.5	13.5	13.5	13.92	13.5	32,675
October 21, 2025	12	13.5	13.5	14	12	61,736
October 20, 2025	10.75	12	12	12.5	10.75	539,808
October 17, 2025	10	10	10	10.5	10	6M
October 16, 2025	9.7	10	10	10	9.7	8,628
October 15, 2025	10	10	10	10	10	108,248
October 14, 2025	10	10	10	10	10	47,732
October 13, 2025	10.5	10	10	10.5	9.5	82,500
October 10, 2025	10	10	10	10	10	170,000
October 09, 2025	9.8	10	10	10.25	9.5	148,967
October 08, 2025	10	10	10	10.25	9.71	7,784
October 07, 2025	9.75	10	10	10	9.75	10,000
October 06, 2025	9.75	9.75	9.75	9.99	9.61	8,003
October 03, 2025	10	9.75	9.75	10	9.5	66,409
October 02, 2025	10	10	10	10	10	435,000
October 01, 2025	10	10	10	10	10	30,000
September 30, 2025	10	10	10	10	10	280
September 29, 2025	10	10	10	10.5	9.5	30
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

Various Eateries PLC (VARE.L) LSE