Van Elle Holdings plc (AIM:VANL)
London
· Delayed Price · Currency is GBP · Price in GBX 35.50
-1.00 (-2.74%)
Mar 9, 2026, 4:49 PM GMT
Van Elle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.10 | 37.00 | 36.00 | 36.01 | - | -1.34% | 5,868 |
| Mar 6, 2026 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 95,578 |
| Mar 5, 2026 | 36.33 | 37.00 | 36.00 | 36.50 | 36.50 | - | 141,741 |
| Mar 4, 2026 | 36.50 | 37.00 | 36.25 | 36.50 | 36.50 | 1.39% | 58,042 |
| Mar 3, 2026 | 37.00 | 37.30 | 36.00 | 36.00 | 36.00 | -2.70% | 315,299 |
| Mar 2, 2026 | 37.40 | 38.00 | 36.00 | 37.00 | 37.00 | - | 87,016 |
| Feb 27, 2026 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 30,950 |
| Feb 26, 2026 | 36.50 | 38.00 | 36.00 | 37.00 | 37.00 | 1.37% | 105,244 |
| Feb 25, 2026 | 37.00 | 38.00 | 36.00 | 36.50 | 36.50 | -2.67% | 204,058 |
| Feb 24, 2026 | 37.50 | 38.00 | 37.10 | 37.50 | 37.50 | - | 27,530 |
| Feb 23, 2026 | 37.50 | 38.00 | 37.10 | 37.50 | 37.50 | - | 171,165 |
| Feb 20, 2026 | 37.50 | 38.00 | 37.30 | 37.50 | 37.50 | - | 165,599 |
| Feb 19, 2026 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 36,866 |
| Feb 18, 2026 | 37.15 | 38.00 | 36.00 | 37.50 | 37.10 | 1.35% | 56,459 |
| Feb 17, 2026 | 37.00 | 38.00 | 37.11 | 37.00 | 36.61 | - | 54,688 |
| Feb 16, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 36.61 | - | 40,284 |
| Feb 13, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 36.61 | -1.33% | 232,401 |
| Feb 12, 2026 | 37.50 | 38.00 | 37.25 | 37.50 | 37.10 | - | 111,047 |
| Feb 11, 2026 | 37.50 | 38.00 | 37.00 | 37.50 | 37.10 | - | 50,740 |
| Feb 10, 2026 | 37.50 | 38.00 | 37.00 | 37.50 | 37.10 | - | 164,613 |
| Feb 9, 2026 | 37.50 | 38.00 | 37.10 | 37.50 | 37.10 | 1.35% | 42,549 |
| Feb 6, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 36.61 | - | 84,057 |
| Feb 5, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 36.61 | 1.37% | 25,967 |
| Feb 4, 2026 | 36.50 | 37.00 | 36.00 | 36.50 | 36.11 | - | 217,940 |
| Feb 3, 2026 | 37.50 | 38.00 | 36.00 | 36.50 | 36.11 | -2.67% | 207,776 |
| Feb 2, 2026 | 37.00 | 38.00 | 36.00 | 37.50 | 37.10 | 1.35% | 118,033 |
| Jan 30, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 36.61 | - | 167,620 |
| Jan 29, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 36.61 | - | 126,636 |
| Jan 28, 2026 | 36.50 | 38.00 | 36.00 | 37.00 | 36.61 | 1.37% | 675,209 |
| Jan 27, 2026 | 36.50 | 37.00 | 36.00 | 36.50 | 36.11 | - | 233,417 |
| Jan 26, 2026 | 36.50 | 37.00 | 36.00 | 36.50 | 36.11 | - | 744,403 |
| Jan 23, 2026 | 36.50 | 37.00 | 36.00 | 36.50 | 36.11 | - | 168,700 |
| Jan 22, 2026 | 36.50 | 37.00 | 36.22 | 36.50 | 36.11 | - | 169,999 |
| Jan 21, 2026 | 36.50 | 37.00 | 36.00 | 36.50 | 36.11 | - | 1,772,153 |
| Jan 20, 2026 | 36.50 | 37.00 | 36.00 | 36.50 | 36.11 | - | 19,071 |
| Jan 19, 2026 | 37.00 | 37.35 | 36.00 | 36.50 | 36.11 | -1.35% | 35,966 |
| Jan 16, 2026 | 37.00 | 38.00 | 36.70 | 37.00 | 36.61 | - | 4,695 |
| Jan 15, 2026 | 37.00 | 38.00 | 36.65 | 37.00 | 36.61 | - | 86,289 |
| Jan 14, 2026 | 37.00 | 38.00 | 36.30 | 37.00 | 36.61 | -1.33% | 129,224 |
| Jan 13, 2026 | 36.00 | 38.00 | 35.00 | 37.50 | 37.10 | 4.17% | 215,370 |
| Jan 12, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 35.62 | - | 33,390 |
| Jan 9, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 35.62 | - | 34,260 |
| Jan 8, 2026 | 35.50 | 37.00 | 35.00 | 36.00 | 35.62 | 1.41% | 662,820 |
| Jan 7, 2026 | 35.50 | 36.00 | 35.00 | 35.50 | 35.12 | - | 472,400 |
| Jan 6, 2026 | 35.50 | 36.00 | 35.01 | 35.50 | 35.12 | - | 42,509 |
| Jan 5, 2026 | 35.00 | 36.00 | 34.88 | 35.50 | 35.12 | 1.43% | 157,092 |
| Jan 2, 2026 | 35.00 | 36.00 | 34.76 | 35.00 | 34.63 | - | 63,825 |
| Dec 31, 2025 | 35.50 | 36.00 | 34.00 | 35.00 | 34.63 | -1.41% | 2,361 |
| Dec 30, 2025 | 35.50 | 35.25 | 35.25 | 35.50 | 35.12 | - | 167 |
| Dec 29, 2025 | 35.50 | 36.00 | 35.00 | 35.50 | 35.12 | - | 253,199 |
| Dec 24, 2025 | 36.50 | 37.00 | 35.00 | 35.50 | 35.12 | -2.74% | 126,849 |
| Dec 23, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.11 | - | 218,992 |
| Dec 22, 2025 | 36.00 | 37.00 | 36.00 | 36.50 | 36.11 | -2.41% | 50,232 |
| Dec 19, 2025 | 35.50 | 37.40 | 35.00 | 37.40 | 37.00 | 5.35% | 130,872 |
| Dec 18, 2025 | 35.50 | 36.00 | 35.00 | 35.50 | 35.12 | - | 41,158 |
| Dec 17, 2025 | 35.00 | 36.00 | 34.00 | 35.50 | 35.12 | 1.43% | 234,429 |
| Dec 16, 2025 | 34.50 | 36.00 | 34.00 | 35.00 | 34.63 | 1.45% | 1,014,330 |
| Dec 15, 2025 | 35.50 | 36.00 | 34.00 | 34.50 | 34.13 | - | 101,456 |
| Dec 12, 2025 | 34.50 | 35.00 | 34.00 | 34.50 | 34.13 | - | 157,945 |
| Dec 11, 2025 | 34.50 | 35.00 | 34.00 | 34.50 | 34.13 | - | 246,934 |
| Dec 10, 2025 | 34.50 | 35.00 | 34.00 | 34.50 | 34.13 | 1.47% | 37,213 |
| Dec 9, 2025 | 34.00 | 35.00 | 33.40 | 34.00 | 33.64 | - | 74,377 |
| Dec 8, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 33.64 | - | 13,333 |
| Dec 5, 2025 | 33.50 | 35.00 | 33.00 | 34.00 | 33.64 | 1.49% | 275,279 |
| Dec 4, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.14 | - | 812,249 |
| Dec 3, 2025 | 34.00 | 34.00 | 33.00 | 33.50 | 33.14 | -4.29% | 2,890,214 |
| Dec 2, 2025 | 34.00 | 35.00 | 33.75 | 35.00 | 34.63 | 2.94% | 298,870 |
| Dec 1, 2025 | 34.50 | 35.00 | 33.00 | 34.00 | 33.64 | -1.45% | 188,780 |
| Nov 28, 2025 | 34.00 | 35.00 | 34.00 | 34.50 | 34.13 | 1.47% | 229,011 |
| Nov 27, 2025 | 34.50 | 35.00 | 33.00 | 34.00 | 33.64 | -10.53% | 360,133 |
| Nov 26, 2025 | 34.50 | 38.00 | 34.00 | 38.00 | 37.59 | 10.14% | 34,444 |
| Nov 25, 2025 | 34.00 | 35.00 | 33.00 | 34.50 | 34.13 | 1.47% | 332,109 |
| Nov 24, 2025 | 34.00 | 35.00 | 33.95 | 34.00 | 33.64 | - | 12,137 |
| Nov 21, 2025 | 33.50 | 35.00 | 33.00 | 34.00 | 33.64 | - | 140,891 |
| Nov 20, 2025 | 34.00 | 34.40 | 33.88 | 34.00 | 33.64 | - | 61,855 |
| Nov 19, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 33.64 | - | 40,576 |
| Nov 18, 2025 | 33.50 | 34.90 | 32.80 | 34.00 | 33.64 | - | 111,024 |
| Nov 17, 2025 | 34.50 | 35.00 | 33.00 | 34.00 | 33.64 | -1.45% | 178,747 |
| Nov 14, 2025 | 34.50 | 35.00 | 34.00 | 34.50 | 34.13 | - | 213,604 |
| Nov 13, 2025 | 34.50 | 34.98 | 34.00 | 34.50 | 34.13 | - | 800,070 |
| Nov 12, 2025 | 36.00 | 37.00 | 34.00 | 34.50 | 34.13 | -4.17% | 366,919 |
| Nov 11, 2025 | 35.50 | 37.00 | 34.75 | 36.00 | 35.62 | 2.86% | 331,041 |
| Nov 10, 2025 | 34.00 | 35.95 | 33.00 | 35.00 | 34.63 | 2.94% | 139,786 |
| Nov 7, 2025 | 34.00 | 34.90 | 34.01 | 34.00 | 33.64 | - | 36,747 |
| Nov 6, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 33.64 | - | 21,960 |
| Nov 5, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 33.64 | - | 9,849 |
| Nov 4, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 33.64 | - | 1,224,630 |
| Nov 3, 2025 | 34.00 | 35.00 | 33.50 | 34.00 | 33.64 | - | 99,090 |
| Oct 31, 2025 | 34.00 | 35.00 | 34.20 | 34.00 | 33.64 | - | 22,616 |
| Oct 30, 2025 | 34.00 | 34.25 | 33.70 | 34.00 | 33.64 | - | 152,084 |
| Oct 29, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 33.64 | - | 74,832 |
| Oct 28, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 33.64 | - | 679,265 |
| Oct 27, 2025 | 34.00 | 34.23 | 33.65 | 34.00 | 33.64 | -2.30% | 214,160 |
| Oct 24, 2025 | 34.00 | 35.00 | 33.00 | 34.80 | 34.43 | 2.35% | 26,459 |
| Oct 23, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 33.64 | - | 38,208 |
| Oct 22, 2025 | 34.00 | 35.00 | 33.50 | 34.00 | 33.64 | - | 154,855 |
| Oct 21, 2025 | 34.00 | 35.00 | 32.80 | 34.00 | 33.64 | - | 54,246 |
| Oct 20, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 33.64 | - | 169,235 |
| Oct 17, 2025 | 32.50 | 35.00 | 32.00 | 34.00 | 33.64 | 3.03% | 1,950,785 |
| Oct 16, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 32.65 | - | 52,773 |