Various Eateries PLC (VARE.L) LSE

15.25

+0(+0.00%)

Updated at March 24 04:08PM

Currency In GBp

VARE.L Historical Return

If you invested 1000 GBp in Various Eateries PLC (VARE.L) since IPO date, it would be worth 219.42 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 152.5 GBp, while 1000 GBp invested 1 year ago would be worth 1,129.63 GBp. This corresponds to total returns of -78.06%, -84.75%, 12.96%, respectively, with annualized returns of -23.41%, -31.33%, 12.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VARE.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 27, 2026	13.5	13.5	13.5	13.7	13.5	8
February 26, 2026	13.5	13.5	13.5	13.5	13	52,731
February 25, 2026	13.5	13.5	13.5	14	13.5	12
February 24, 2026	13.5	13.5	13.5	13.5	13.5	99,586
February 23, 2026	13.5	13.5	13.5	13.5	13.05	3,434
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	11.5	11.5	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