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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14	13.5	13.5	14	13.05	1,009
February 19, 2026	13.5	13.5	13.5	13.5	13.5	660
February 18, 2026	13.5	13.5	13.5	14	13.5	44
February 17, 2026	13.5	13.5	13.5	13.95	13.05	1,470
February 16, 2026	13.5	13.5	13.5	13.5	13	3,898
February 13, 2026	12.25	13.5	13.5	13.5	12	109,520
February 12, 2026	12.25	12.25	12.25	12.25	12.25	2,077
February 11, 2026	13	12.25	12.25	13	12	253
February 10, 2026	12.25	12.25	12.25	12.25	11.5	13,749
February 09, 2026	12	12.25	12.25	13	12	60
February 06, 2026	12	12	12	12.5	11.5	2,072
February 05, 2026	12.5	12	12	12.5	12	432
February 04, 2026	12	12	12	12	11	682,607
February 03, 2026	12	12	12	12.5	11.7	402
February 02, 2026	12.25	12	12	12.25	11.55	34,725
January 30, 2026	11	11	11	11	11	5,002
January 29, 2026	11	11	11	12	11	102
January 28, 2026	11	11	11	11	10.02	6,288
January 27, 2026	11.5	11	11	11.5	11	20,000
January 26, 2026	11.5	11.5	11.5	11.5	11.5	5,052
January 23, 2026	11.5	11.5	11.5	11.5	11	25,000
January 22, 2026	11.5	11	11	11.7	11	17,000
January 21, 2026	11.5	11.5	11.5	11.5	11	45,000
January 20, 2026	11.5	11.5	11.5	11.5	11	2,000
January 19, 2026	11.5	11.5	11.5	11.5	11	10
January 16, 2026	11.5	11	11	11.5	11	10,000
January 15, 2026	11.5	11.5	11.5	11.5	11.5	1,988
January 14, 2026	11.5	11.5	11.5	11.5	11	142
January 13, 2026	11.5	11.5	11.5	11.5	11	13,298
January 12, 2026	11.5	11.5	11.5	12	11	821
January 09, 2026	11	11.5	11.5	12	11	65,617
January 08, 2026	11.5	11.5	11.5	11.5	11	4,227
January 07, 2026	11.5	11.5	11.5	11.5	10	80,000
January 06, 2026	11.5	11.5	11.5	11.5	11.5	1,739
January 05, 2026	11.5	11.5	11.5	11.5	11.5	1,739
January 02, 2026	11.5	11.5	11.5	11.5	11.5	1,739
December 31, 2025	11.5	11.5	11.5	11.5	11.5	1,739
December 30, 2025	11.5	11.5	11.5	11.5	11.5	1,739
December 29, 2025	11.5	11.5	11.5	11.5	11	47
December 24, 2025	11.5	11.5	11.5	11.5	11	1,090
December 23, 2025	11.5	11.5	11.5	11.5	11	17,644
December 22, 2025	11.5	11.5	11.5	11.5	11.5	119,310
December 19, 2025	11.5	11.5	11.5	11.5	11	5,828
December 18, 2025	11.5	11.5	11.5	11.5	11.5	280,000
December 17, 2025	12	12	12	12	12	280,000
December 16, 2025	12	12	12	12	11	20,000
December 15, 2025	12	12	12	12	12	1.56M
December 12, 2025	12	12	12	12	12	1.59M
December 11, 2025	12	12	12	12	11.25	55,694
December 10, 2025	12	12	12	12	11.02	200,814
December 09, 2025	12	12	12	12	12	600
December 08, 2025	12	12	12	12	11	7,966
December 05, 2025	12	12	12	12	12	56,901
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

Various Eateries PLC (VARE.L) LSE