Various Eateries PLC (AIM:VARE)
London
· Delayed Price · Currency is GBP · Price in GBX 12.00
0.00 (0.00%)
At close: Dec 5, 2025
Various Eateries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 56,901 |
| Dec 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 3, 2025 | 10.50 | 12.00 | 10.50 | 12.00 | 12.00 | -7.69% | 56,901 |
| Dec 2, 2025 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 488 |
| Dec 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,000,000 |
| Nov 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 27, 2025 | 13.00 | 12.95 | 12.95 | 13.00 | 13.00 | - | 2 |
| Nov 26, 2025 | 13.00 | 12.00 | 12.00 | 13.00 | 13.00 | - | 715 |
| Nov 25, 2025 | 13.00 | 14.00 | 12.20 | 13.00 | 13.00 | - | 936 |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 21, 2025 | 12.50 | 14.00 | 13.20 | 13.00 | 13.00 | - | 1,938 |
| Nov 20, 2025 | 13.00 | 12.02 | 12.02 | 13.00 | 13.00 | - | 10,000 |
| Nov 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 18, 2025 | 13.00 | 12.00 | 12.00 | 13.00 | 13.00 | - | 500 |
| Nov 17, 2025 | 13.00 | 12.20 | 12.20 | 13.00 | 13.00 | - | 2 |
| Nov 14, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 225,700 |
| Nov 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 12, 2025 | 13.00 | 13.30 | 13.30 | 13.00 | 13.00 | - | 2,512 |
| Nov 11, 2025 | 13.00 | 12.09 | 12.09 | 13.00 | 13.00 | - | 4,713 |
| Nov 10, 2025 | 12.75 | 12.50 | 12.00 | 13.00 | 13.00 | 1.96% | 115,208 |
| Nov 7, 2025 | 12.75 | 11.50 | 11.50 | 12.75 | 12.75 | - | 71 |
| Nov 6, 2025 | 12.75 | 12.00 | 11.75 | 12.75 | 12.75 | - | 6,253 |
| Nov 5, 2025 | 13.50 | 14.00 | 11.00 | 12.75 | 12.75 | -5.56% | 110,274 |
| Nov 4, 2025 | 13.50 | 13.89 | 13.33 | 13.50 | 13.50 | - | 78,538 |
| Nov 3, 2025 | 13.00 | 13.89 | 13.89 | 13.50 | 13.50 | - | 220 |
| Oct 31, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 29, 2025 | 13.50 | 13.89 | 13.35 | 13.50 | 13.50 | - | 643 |
| Oct 28, 2025 | 13.50 | 13.35 | 13.35 | 13.50 | 13.50 | - | 2,884 |
| Oct 27, 2025 | 13.50 | 13.89 | 13.89 | 13.50 | 13.50 | - | 12,951 |
| Oct 24, 2025 | 13.50 | 13.88 | 13.88 | 13.50 | 13.50 | - | 6,347 |
| Oct 23, 2025 | 13.50 | 13.89 | 13.35 | 13.50 | 13.50 | - | 11,254 |
| Oct 22, 2025 | 13.50 | 13.92 | 13.90 | 13.50 | 13.50 | - | 22,201 |
| Oct 21, 2025 | 12.00 | 14.00 | 12.00 | 13.50 | 13.50 | 12.50% | 61,737 |
| Oct 20, 2025 | 10.75 | 12.50 | 10.50 | 12.00 | 12.00 | 20.00% | 539,808 |
| Oct 17, 2025 | 10.00 | 10.50 | 10.50 | 10.00 | 10.00 | - | 4,000,000 |
| Oct 16, 2025 | 10.00 | 9.70 | 9.70 | 10.00 | 10.00 | - | 4,314 |
| Oct 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 43,866 |
| Oct 13, 2025 | 10.50 | 10.25 | 9.50 | 10.00 | 10.00 | - | 52,500 |
| Oct 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 85,000 |
| Oct 9, 2025 | 10.00 | 10.25 | 9.50 | 10.00 | 10.00 | - | 148,967 |
| Oct 8, 2025 | 10.00 | 10.25 | 9.71 | 10.00 | 10.00 | - | 4,858 |
| Oct 7, 2025 | 9.75 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | 5,000 |
| Oct 6, 2025 | 9.75 | 10.00 | 9.61 | 9.75 | 9.75 | - | 7,753 |
| Oct 3, 2025 | 10.00 | 10.00 | 9.50 | 9.75 | 9.75 | -2.50% | 66,409 |
| Oct 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 15,000 |
| Sep 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 29, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 20 |