Van Elle Holdings plc (AIM:VANL)
London
· Delayed Price · Currency is GBP · Price in GBX 34.00
+0.50 (1.49%)
At close: Dec 5, 2025
Van Elle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.50 | 35.00 | 33.00 | 34.00 | 34.00 | 1.49% | 275,279 |
| Dec 4, 2025 | 34.00 | 34.00 | 33.00 | 33.50 | 33.50 | - | 62,249 |
| Dec 3, 2025 | 34.00 | 34.00 | 33.00 | 33.50 | 33.50 | -4.29% | 2,890,214 |
| Dec 2, 2025 | 34.00 | 35.00 | 33.75 | 35.00 | 35.00 | 2.94% | 298,870 |
| Dec 1, 2025 | 34.50 | 35.00 | 33.00 | 34.00 | 34.00 | -1.45% | 188,780 |
| Nov 28, 2025 | 34.00 | 35.00 | 34.00 | 34.50 | 34.50 | 1.47% | 229,011 |
| Nov 27, 2025 | 34.50 | 35.00 | 33.00 | 34.00 | 34.00 | -10.53% | 360,133 |
| Nov 26, 2025 | 34.50 | 38.00 | 34.00 | 38.00 | 38.00 | 10.14% | 34,444 |
| Nov 25, 2025 | 34.00 | 35.00 | 33.00 | 34.50 | 34.50 | 1.47% | 332,109 |
| Nov 24, 2025 | 34.00 | 35.00 | 33.95 | 34.00 | 34.00 | - | 12,137 |
| Nov 21, 2025 | 33.50 | 35.00 | 33.00 | 34.00 | 34.00 | - | 140,891 |
| Nov 20, 2025 | 34.00 | 34.40 | 33.88 | 34.00 | 34.00 | - | 61,855 |
| Nov 19, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 40,576 |
| Nov 18, 2025 | 33.50 | 34.90 | 32.80 | 34.00 | 34.00 | - | 111,024 |
| Nov 17, 2025 | 34.50 | 35.00 | 33.00 | 34.00 | 34.00 | -1.45% | 178,747 |
| Nov 14, 2025 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | - | 213,604 |
| Nov 13, 2025 | 34.50 | 34.98 | 34.00 | 34.50 | 34.50 | - | 800,070 |
| Nov 12, 2025 | 36.00 | 37.00 | 34.00 | 34.50 | 34.50 | -4.17% | 366,919 |
| Nov 11, 2025 | 35.50 | 37.00 | 34.75 | 36.00 | 36.00 | 2.86% | 331,041 |
| Nov 10, 2025 | 34.00 | 35.95 | 33.00 | 35.00 | 35.00 | 2.94% | 139,786 |
| Nov 7, 2025 | 34.00 | 34.90 | 34.01 | 34.00 | 34.00 | - | 36,747 |
| Nov 6, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 21,960 |
| Nov 5, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 9,849 |
| Nov 4, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 1,224,630 |
| Nov 3, 2025 | 34.00 | 35.00 | 33.50 | 34.00 | 34.00 | - | 99,090 |
| Oct 31, 2025 | 34.00 | 35.00 | 34.20 | 34.00 | 34.00 | - | 22,616 |
| Oct 30, 2025 | 34.00 | 34.25 | 33.70 | 34.00 | 34.00 | - | 152,084 |
| Oct 29, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 74,832 |
| Oct 28, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 679,265 |
| Oct 27, 2025 | 34.00 | 34.23 | 33.65 | 34.00 | 34.00 | -2.30% | 214,160 |
| Oct 24, 2025 | 34.00 | 35.00 | 33.00 | 34.80 | 34.80 | 2.35% | 26,459 |
| Oct 23, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 38,208 |
| Oct 22, 2025 | 34.00 | 35.00 | 33.50 | 34.00 | 34.00 | - | 154,855 |
| Oct 21, 2025 | 34.00 | 35.00 | 32.80 | 34.00 | 34.00 | - | 54,246 |
| Oct 20, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 169,235 |
| Oct 17, 2025 | 32.50 | 35.00 | 32.00 | 34.00 | 34.00 | 3.03% | 1,950,785 |
| Oct 16, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 52,773 |
| Oct 15, 2025 | 33.50 | 34.00 | 32.00 | 33.00 | 33.00 | -1.49% | 104,070 |
| Oct 14, 2025 | 33.50 | 34.00 | 33.01 | 33.50 | 33.50 | - | 253,549 |
| Oct 13, 2025 | 33.00 | 34.00 | 32.00 | 33.50 | 33.50 | 1.52% | 74,555 |
| Oct 10, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 49,160 |
| Oct 9, 2025 | 33.00 | 34.00 | 32.30 | 33.00 | 33.00 | - | 57,738 |
| Oct 8, 2025 | 33.50 | 34.00 | 33.00 | 33.00 | 33.00 | -1.79% | 61,392 |
| Oct 7, 2025 | 34.00 | 35.00 | 33.00 | 33.60 | 33.60 | -1.18% | 71,450 |
| Oct 6, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 102,487 |
| Oct 3, 2025 | 34.00 | 34.96 | 33.00 | 34.00 | 34.00 | - | 34,726 |
| Oct 2, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 89,862 |
| Oct 1, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 33.20 | 3.03% | 82,785 |
| Sep 30, 2025 | 34.00 | 35.00 | 33.00 | 33.00 | 32.22 | -2.94% | 77,641 |
| Sep 29, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 33.20 | - | 72,305 |
| Sep 26, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 33.20 | 2.41% | 49,733 |
| Sep 25, 2025 | 34.00 | 35.00 | 33.00 | 33.20 | 32.42 | -2.35% | 111,084 |
| Sep 24, 2025 | 33.00 | 35.00 | 32.00 | 34.00 | 33.20 | - | 433,465 |
| Sep 23, 2025 | 32.50 | 34.60 | 32.00 | 34.00 | 33.20 | 4.62% | 322,047 |
| Sep 22, 2025 | 30.00 | 34.00 | 29.00 | 32.50 | 31.74 | -12.16% | 5,898,739 |
| Sep 19, 2025 | 39.00 | 39.00 | 37.00 | 37.00 | 36.13 | -5.13% | 30,585 |
| Sep 18, 2025 | 40.00 | 41.00 | 38.00 | 39.00 | 38.08 | -2.50% | 222,107 |
| Sep 17, 2025 | 40.50 | 41.00 | 39.00 | 40.00 | 39.06 | -1.23% | 35,207 |
| Sep 16, 2025 | 40.50 | 42.00 | 39.10 | 40.50 | 39.55 | -1.22% | 169,434 |
| Sep 15, 2025 | 40.50 | 42.00 | 39.00 | 41.00 | 40.04 | 1.23% | 65,816 |
| Sep 12, 2025 | 40.00 | 42.00 | 39.00 | 40.50 | 39.55 | 1.25% | 114,116 |
| Sep 11, 2025 | 40.00 | 41.00 | 38.20 | 40.00 | 39.06 | - | 26,014 |
| Sep 10, 2025 | 40.00 | 41.00 | 39.52 | 40.00 | 39.06 | - | 29,995 |
| Sep 9, 2025 | 40.50 | 41.00 | 39.00 | 40.00 | 39.06 | -1.23% | 32,176 |
| Sep 8, 2025 | 40.50 | 41.00 | 40.00 | 40.50 | 39.55 | - | 31,016 |
| Sep 5, 2025 | 40.50 | 41.00 | 40.02 | 40.50 | 39.55 | - | 26,873 |
| Sep 4, 2025 | 40.50 | 41.00 | 40.00 | 40.50 | 39.55 | - | 70,152 |
| Sep 3, 2025 | 40.50 | 41.00 | 39.20 | 40.50 | 39.55 | -1.22% | 37,310 |
| Sep 2, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 40.04 | - | 38,322 |
| Sep 1, 2025 | 41.00 | 42.20 | 40.00 | 41.00 | 40.04 | - | 70,584 |
| Aug 29, 2025 | 41.50 | 42.00 | 40.00 | 41.00 | 40.04 | -1.20% | 45,784 |
| Aug 28, 2025 | 41.50 | 42.00 | 41.05 | 41.50 | 40.52 | - | 73,208 |
| Aug 27, 2025 | 41.50 | 42.00 | 41.00 | 41.50 | 40.52 | - | 19,878 |
| Aug 26, 2025 | 41.50 | 42.00 | 41.00 | 41.50 | 40.52 | - | 71,882 |
| Aug 22, 2025 | 41.50 | 42.00 | 41.00 | 41.50 | 40.52 | - | 31,736 |
| Aug 21, 2025 | 41.50 | 42.00 | 41.00 | 41.50 | 40.52 | - | 17,142 |
| Aug 20, 2025 | 41.00 | 42.00 | 40.50 | 41.50 | 40.52 | 1.22% | 92,018 |
| Aug 19, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 40.04 | - | 44,698 |
| Aug 18, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 40.04 | - | 17,202 |
| Aug 15, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 40.04 | - | 76,149 |
| Aug 14, 2025 | 40.50 | 42.00 | 40.00 | 41.00 | 40.04 | 1.23% | 36,305 |
| Aug 13, 2025 | 40.50 | 41.00 | 40.00 | 40.50 | 39.55 | - | 58,343 |
| Aug 12, 2025 | 41.00 | 41.96 | 40.00 | 40.50 | 39.55 | -1.70% | 215,733 |
| Aug 11, 2025 | 40.00 | 41.88 | 40.00 | 41.20 | 40.23 | 3.00% | 178,258 |
| Aug 8, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 39.06 | - | 69,240 |
| Aug 7, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 39.06 | -1.23% | 81,061 |
| Aug 6, 2025 | 40.50 | 42.00 | 39.06 | 40.50 | 39.55 | - | 45,372 |
| Aug 5, 2025 | 39.50 | 41.00 | 39.00 | 40.50 | 39.55 | 2.53% | 151,215 |
| Aug 4, 2025 | 39.50 | 40.00 | 39.00 | 39.50 | 38.57 | - | 15,259 |
| Aug 1, 2025 | 39.50 | 40.00 | 39.50 | 39.50 | 38.57 | -0.25% | 167,772 |
| Jul 31, 2025 | 39.50 | 40.00 | 39.00 | 39.60 | 38.67 | 0.25% | 157,113 |
| Jul 30, 2025 | 38.50 | 40.00 | 38.00 | 39.50 | 38.57 | 2.60% | 196,222 |
| Jul 29, 2025 | 38.50 | 39.00 | 38.33 | 38.50 | 37.59 | - | 253,140 |
| Jul 28, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 37.59 | - | 626,004 |
| Jul 25, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 37.59 | - | 221,672 |
| Jul 24, 2025 | 38.00 | 39.00 | 37.00 | 38.50 | 37.59 | 1.32% | 25,966 |
| Jul 23, 2025 | 37.50 | 40.00 | 37.00 | 38.00 | 37.11 | -1.30% | 1,856,642 |
| Jul 22, 2025 | 40.00 | 40.00 | 37.45 | 38.50 | 37.59 | -2.78% | 104,421 |
| Jul 21, 2025 | 39.50 | 40.00 | 39.00 | 39.60 | 38.67 | 0.25% | 91,806 |
| Jul 18, 2025 | 39.50 | 40.00 | 39.00 | 39.50 | 38.57 | - | 31,561 |