Various Eateries PLC (VARE.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VARE.L Historical Return
If you invested 1000 GBp in Various Eateries PLC (VARE.L) since IPO date, it would be worth 194.24 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 164.63 GBp, while 1000 GBp invested 1 year ago would be worth 1,102.04 GBp. This corresponds to total returns of -80.58%, -83.54%, 10.2%, respectively, with annualized returns of -24.41%, -30.27%, 10.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VARE.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2026 | 14.25 | 14.75 | 14.75 | 14.75 | 14.25 | 5 |
| June 30, 2026 | 14.25 | 14.25 | 14.25 | 14.75 | 13.5 | 39,931 |
| June 29, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 13.5 | 15,025 |
| June 26, 2026 | 15 | 14.25 | 14.25 | 15 | 13.5 | 30,399 |
| June 25, 2026 | 14 | 14.25 | 14.25 | 15 | 13.5 | 53 |
| June 24, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 13.5 | 6,343 |
| June 23, 2026 | 14.25 | 14.25 | 14.25 | 14.78 | 14.13 | 27,821 |
| June 22, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.11 | 5,000 |
| June 19, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 13.5 | 1,852 |
| June 18, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
| June 17, 2026 | 13.5 | 14.25 | 14.25 | 14.25 | 13.5 | 20,000 |
| June 16, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 13.6 | 5,000 |
| June 15, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 13.5 | 389 |
| April 07, 2026 | 14.5 | 14 | 14 | 14.5 | 13.5 | 53,625 |
| April 02, 2026 | 14.5 | 14.5 | 14.5 | 14.5 | 13.54 | 3,125 |
| April 01, 2026 | 15 | 14.5 | 14.5 | 15.5 | 14.5 | 106,682 |
| March 31, 2026 | 15.25 | 15 | 15 | 15.25 | 14.5 | 55,046 |
| March 30, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 14.5 | 91,057 |
| March 27, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15 | 6,588 |
| March 26, 2026 | 15.25 | 15.25 | 15.25 | 15.7 | 15.2 | 176,027 |
| March 25, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 14.5 | 15,136 |
| March 24, 2026 | 15.25 | 15.25 | 15.25 | 15.63 | 15.25 | 1 |
| March 23, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 14.5 | 92 |
| March 20, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 14.5 | 12,500 |
| March 19, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2,771 |
| March 18, 2026 | 14.53 | 15 | 15.25 | 15 | 14.53 | 137,976 |
| March 17, 2026 | 15.25 | 14.75 | 14.75 | 16 | 14.58 | 227,777 |
| March 16, 2026 | 14.5 | 15.25 | 15.25 | 16 | 14.5 | 30,219 |
| March 13, 2026 | 15.25 | 15.25 | 15.25 | 16 | 14.6 | 3,582 |
| March 12, 2026 | 15.25 | 15.25 | 15.25 | 15.63 | 14.58 | 96 |
| March 11, 2026 | 15.25 | 15.25 | 15.25 | 16 | 14.5 | 2,034 |
| March 10, 2026 | 15.25 | 15.25 | 15.25 | 15.88 | 15.25 | 10 |
| March 09, 2026 | 16 | 15.25 | 15.25 | 16 | 15 | 278,480 |
| March 06, 2026 | 13.5 | 15.25 | 15.25 | 15.25 | 13.5 | 203,543 |
| March 05, 2026 | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 21,318 |
| March 04, 2026 | 13.5 | 13.5 | 13.5 | 13.7 | 13.03 | 21,318 |
| March 03, 2026 | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 1M |
| March 02, 2026 | 13.5 | 13.5 | 13.5 | 13.5 | 13 | 36 |
AD
