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 |
| Sep 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 25, 2025 | 10.00 | 9.50 | 9.50 | 10.00 | 10.00 | - | 6,848 |
| Sep 24, 2025 | 10.00 | 9.76 | 9.50 | 10.00 | 10.00 | - | 26,167 |
| Sep 23, 2025 | 10.15 | 10.50 | 9.65 | 10.00 | 10.00 | -1.48% | 60,017 |
| Sep 22, 2025 | 10.15 | 10.36 | 9.80 | 10.15 | 10.15 | - | 24,618 |
| Sep 19, 2025 | 10.15 | 10.40 | 10.00 | 10.15 | 10.15 | - | 254,269 |
| Sep 18, 2025 | 10.15 | 9.80 | 9.80 | 10.15 | 10.15 | - | 25,253 |
| Sep 17, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Sep 16, 2025 | 10.25 | 10.00 | 10.00 | 10.15 | 10.15 | -0.98% | 3,286 |
| Sep 15, 2025 | 10.25 | 10.50 | 9.50 | 10.25 | 10.25 | - | 38,560 |
| Sep 12, 2025 | 10.25 | 10.00 | 10.00 | 10.25 | 10.25 | - | 6 |
| Sep 11, 2025 | 10.25 | 10.00 | 10.00 | 10.25 | 10.25 | - | 20,500 |
| Sep 10, 2025 | 11.55 | 11.00 | 10.00 | 10.25 | 10.25 | -11.26% | 69,750 |
| Sep 9, 2025 | 11.55 | 11.50 | 11.50 | 11.55 | 11.55 | - | 125 |
| Sep 8, 2025 | 11.55 | 11.50 | 11.50 | 11.55 | 11.55 | - | 217 |
| Sep 5, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 4, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 3, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Sep 2, 2025 | 11.55 | 11.50 | 11.50 | 11.55 | 11.55 | - | 500 |
| Sep 1, 2025 | 11.55 | 11.50 | 11.50 | 11.55 | 11.55 | - | 772 |
| Aug 29, 2025 | 11.75 | 11.55 | 11.55 | 11.55 | 11.55 | -1.70% | - |
| Aug 28, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 27, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 26, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 22, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 21, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 20, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 19, 2025 | 11.75 | 11.50 | 11.50 | 11.75 | 11.75 | - | 1,500 |
| Aug 18, 2025 | 11.75 | 12.90 | 11.75 | 11.75 | 11.75 | - | 316 |
| Aug 15, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 14, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Aug 13, 2025 | 11.75 | 11.50 | 11.50 | 11.75 | 11.75 | - | 600 |
| Aug 12, 2025 | 11.75 | 11.50 | 11.50 | 11.75 | 11.75 | - | 3,000 |
| Aug 11, 2025 | 11.75 | 11.75 | 11.50 | 11.75 | 11.75 | - | 2,998 |
| Aug 8, 2025 | 11.75 | 11.95 | 11.50 | 11.75 | 11.75 | - | 1,742 |
| Aug 7, 2025 | 11.75 | 12.90 | 12.90 | 11.75 | 11.75 | - | 31 |
| Aug 6, 2025 | 11.75 | 11.50 | 11.50 | 11.75 | 11.75 | - | 78 |
| Aug 5, 2025 | 12.25 | 11.56 | 11.13 | 11.75 | 11.75 | -4.08% | 36,128 |
| Aug 4, 2025 | 12.25 | 11.13 | 11.13 | 12.25 | 12.25 | - | 30,000 |
| Aug 1, 2025 | 12.25 | 13.40 | 13.40 | 12.25 | 12.25 | - | 103 |
| Jul 31, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jul 30, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jul 29, 2025 | 12.50 | 12.13 | 12.00 | 12.25 | 12.25 | -2.00% | 10,154 |
| Jul 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 24, 2025 | 12.75 | 12.50 | 12.00 | 12.50 | 12.50 | -1.96% | 4,125 |
| Jul 23, 2025 | 12.75 | 12.50 | 12.50 | 12.75 | 12.75 | - | 10,339 |
| Jul 22, 2025 | 13.00 | 12.75 | 12.75 | 12.75 | 12.75 | -1.92% | - |
| Jul 21, 2025 | 13.00 | 12.80 | 12.80 | 13.00 | 13.00 | - | 740 |
| Jul 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |