Various Eateries PLC (AIM:VARE)
London
· Delayed Price · Currency is GBP · Price in GBX 15.00
+1.50 (11.11%)
Mar 6, 2026, 3:45 PM GMT
Various Eateries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | - | 3.70% | 192 |
| Mar 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 4, 2026 | 13.50 | 13.70 | 13.03 | 13.50 | 13.50 | - | 20,702 |
| Mar 3, 2026 | 13.50 | 13.00 | 13.00 | 13.50 | 13.50 | - | 1,000,000 |
| Mar 2, 2026 | 13.50 | 13.00 | 13.00 | 13.50 | 13.50 | - | 18 |
| Feb 27, 2026 | 13.70 | 13.70 | 13.70 | 13.50 | 13.50 | - | 4 |
| Feb 26, 2026 | 13.50 | 13.20 | 13.00 | 13.50 | 13.50 | - | 52,731 |
| Feb 25, 2026 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | - | 6 |
| Feb 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 23, 2026 | 13.50 | 13.05 | 13.05 | 13.50 | 13.50 | - | 1,717 |
| Feb 20, 2026 | 14.00 | 14.00 | 13.05 | 13.50 | 13.50 | - | 963 |
| Feb 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 18, 2026 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | - | 22 |
| Feb 17, 2026 | 13.50 | 13.95 | 13.05 | 13.50 | 13.50 | - | 1,110 |
| Feb 16, 2026 | 13.50 | 13.00 | 13.00 | 13.50 | 13.50 | - | 1,949 |
| Feb 13, 2026 | 12.25 | 13.00 | 12.00 | 13.50 | 13.50 | 10.20% | 99,520 |
| Feb 12, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Feb 11, 2026 | 12.00 | 13.00 | 13.00 | 12.25 | 12.25 | - | 215 |
| Feb 10, 2026 | 11.50 | 11.70 | 11.50 | 12.25 | 12.25 | - | 6,912 |
| Feb 9, 2026 | 12.00 | 13.00 | 13.00 | 12.25 | 12.25 | 2.08% | 30 |
| Feb 6, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 2,068 |
| Feb 5, 2026 | 12.50 | 12.50 | 12.50 | 12.00 | 12.00 | - | 216 |
| Feb 4, 2026 | 12.00 | 11.70 | 11.00 | 12.00 | 12.00 | - | 682,162 |
| Feb 3, 2026 | 12.00 | 12.50 | 11.70 | 12.00 | 12.00 | - | 327 |
| Feb 2, 2026 | 12.25 | 11.77 | 11.55 | 12.00 | 12.00 | 9.09% | 17,792 |
| Jan 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 5,002 |
| Jan 29, 2026 | 11.00 | 12.00 | 12.00 | 11.00 | 11.00 | - | 92 |
| Jan 28, 2026 | 11.00 | 10.02 | 10.02 | 11.00 | 11.00 | - | 3,144 |
| Jan 27, 2026 | 11.50 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | 10,000 |
| Jan 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 52 |
| Jan 23, 2026 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | 4.55% | 25,000 |
| Jan 22, 2026 | 11.50 | 11.70 | 11.00 | 11.00 | 11.00 | -4.35% | 17,000 |
| Jan 21, 2026 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | - | 25,000 |
| Jan 20, 2026 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | - | 1,000 |
| Jan 19, 2026 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | - | 5 |
| Jan 16, 2026 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | - | 5,000 |
| Jan 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jan 14, 2026 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | - | 71 |
| Jan 13, 2026 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | - | 10,298 |
| Jan 12, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 820 |
| Jan 9, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 40,617 |
| Jan 8, 2026 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | - | 2,227 |
| Jan 7, 2026 | 11.50 | 10.00 | 10.00 | 11.50 | 11.50 | - | 40,000 |
| Jan 6, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jan 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jan 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 29, 2025 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | - | 47 |
| Dec 24, 2025 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | - | 545 |
| Dec 23, 2025 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | - | 14,644 |
| Dec 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 19, 2025 | 11.50 | 11.13 | 11.00 | 11.50 | 11.50 | - | 2,918 |
| Dec 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | - |
| Dec 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 16, 2025 | 11.00 | 11.00 | 11.00 | 12.00 | 12.00 | - | 10,000 |
| Dec 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 11, 2025 | 12.00 | 11.25 | 11.25 | 12.00 | 12.00 | - | 27,847 |
| Dec 10, 2025 | 12.00 | 11.40 | 11.02 | 12.00 | 12.00 | - | 137,003 |
| Dec 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 8, 2025 | 12.00 | 11.40 | 11.00 | 12.00 | 12.00 | - | 7,956 |
| Dec 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| 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 | - | - |