Van Elle Holdings plc (AIM:VANL)
London
· Delayed Price · Currency is GBP · Price in GBX 50.60
+0.30 (0.60%)
Apr 28, 2026, 4:35 PM GMT
Van Elle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | - | 0.58% | 94,000 |
| Apr 27, 2026 | 50.50 | 51.00 | 50.00 | 50.30 | 50.30 | -0.40% | 98,769 |
| Apr 24, 2026 | 50.50 | 50.79 | 50.00 | 50.50 | 50.50 | - | 85,949 |
| Apr 23, 2026 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 19,391 |
| Apr 22, 2026 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 65,535 |
| Apr 21, 2026 | 50.30 | 51.00 | 50.00 | 50.50 | 50.50 | 0.40% | 185,587 |
| Apr 20, 2026 | 50.30 | 50.60 | 50.00 | 50.30 | 50.30 | -0.20% | 184,504 |
| Apr 17, 2026 | 50.50 | 51.00 | 50.00 | 50.40 | 50.40 | -0.20% | 588,158 |
| Apr 16, 2026 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 43,054 |
| Apr 15, 2026 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | 0.20% | 554,469 |
| Apr 14, 2026 | 50.50 | 51.00 | 50.00 | 50.40 | 50.40 | - | 1,716,308 |
| Apr 13, 2026 | 51.00 | 51.00 | 50.00 | 50.40 | 50.40 | - | 1,581,995 |
| Apr 10, 2026 | 52.00 | 51.00 | 50.40 | 50.40 | 50.40 | -1.18% | 1,338,669 |
| Apr 9, 2026 | 50.50 | 52.00 | 50.00 | 51.00 | 51.00 | 54.55% | 25,166,020 |
| Apr 8, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 121,168 |
| Apr 7, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 3.13% | 104,957 |
| Apr 2, 2026 | 33.50 | 34.00 | 32.00 | 32.00 | 32.00 | -4.48% | 337,766 |
| Apr 1, 2026 | 33.50 | 33.13 | 33.10 | 33.50 | 33.50 | - | 13,071 |
| Mar 31, 2026 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 167,135 |
| Mar 30, 2026 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 254,843 |
| Mar 27, 2026 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 9,435 |
| Mar 26, 2026 | 34.00 | 35.00 | 33.00 | 33.50 | 33.50 | -1.47% | 39,078 |
| Mar 25, 2026 | 33.50 | 35.00 | 33.50 | 34.00 | 34.00 | 1.49% | 156,687 |
| Mar 24, 2026 | 35.00 | 35.00 | 33.00 | 33.50 | 33.50 | -1.47% | 31,815 |
| Mar 23, 2026 | 34.50 | 35.00 | 33.31 | 34.00 | 34.00 | -1.45% | 170,849 |
| Mar 20, 2026 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | - | 126,210 |
| Mar 19, 2026 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | -1.43% | 311,843 |
| Mar 18, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 55,091 |
| Mar 17, 2026 | 35.00 | 36.00 | 34.72 | 35.00 | 35.00 | - | 180,088 |
| Mar 16, 2026 | 35.50 | 36.00 | 34.00 | 35.00 | 35.00 | -1.41% | 225,103 |
| Mar 13, 2026 | 35.00 | 36.00 | 34.55 | 35.50 | 35.50 | 1.43% | 127,011 |
| Mar 12, 2026 | 35.50 | 36.00 | 34.55 | 35.00 | 35.00 | -1.41% | 268,506 |
| Mar 11, 2026 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | - | 45,723 |
| Mar 10, 2026 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | - | 90,617 |
| Mar 9, 2026 | 36.50 | 37.00 | 35.00 | 35.50 | 35.50 | -2.74% | 113,417 |
| Mar 6, 2026 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 95,578 |
| Mar 5, 2026 | 36.50 | 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 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 87,016 |
| Feb 27, 2026 | 37.00 | 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 | 37.00 | 38.00 | 36.00 | 37.50 | 37.10 | 1.35% | 56,458 |
| 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 |