1. Share Prices

  2. Various Eateries PLC (VARE)

13.25p-0.25 (-1.85%)16 Jun 2025, 14:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Various Eateries PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jun 16, 202513.50p13.65p12.60p13.25p25,623
Jun 13, 202513.50p13.03p13.03p13.50p348
Jun 12, 202513.50p13.30p13.30p13.50p1,775
Jun 11, 202513.50p13.10p13.10p13.50p1,240
Jun 9, 202513.50p14.00p13.00p13.50p10,031
Jun 6, 202513.50p13.80p13.10p13.50p717
Jun 5, 202513.50p13.10p13.10p13.50p200
May 23, 202513.50p13.15p13.00p13.50p16,833
May 22, 202513.50p13.34p12.70p13.50p1,604
May 19, 202513.50p13.34p13.34p13.50p3,090
May 14, 202513.50p14.00p13.15p13.50p3,072
May 13, 202513.50p14.00p13.15p13.50p3,012
May 12, 202513.50p13.34p13.01p13.50p2,375
May 7, 202513.50p13.15p13.00p13.50p1,198
May 2, 202513.25p13.01p12.70p13.25p22
May 1, 202513.25p13.00p13.00p13.25p4
Apr 29, 202513.25p13.01p12.70p13.25p32
Apr 28, 202513.25p13.00p13.00p13.25p5,311
Apr 23, 202513.25p13.00p13.00p13.25p622
Apr 22, 202513.25p13.50p12.70p13.25p152,943
Apr 16, 202513.25p13.00p13.00p13.25p4
Apr 15, 202513.25p13.00p12.00p13.25p8,744
Apr 14, 202513.25p13.25p13.00p13.25p13
Apr 11, 202513.50p13.00p12.50p13.25p43,504
Apr 10, 202513.50p13.00p13.00p13.50p12
Apr 9, 202513.50p13.15p13.00p13.50p38,378
Apr 8, 202513.50p14.00p13.00p14.00p180
Apr 7, 202513.50p13.00p12.50p13.50p13,048
Apr 4, 202513.50p14.00p13.00p13.50p2,268
Apr 2, 202513.75p14.00p13.00p14.00p16
Apr 1, 202514.25p14.50p13.00p13.75p88,313
Mar 31, 202514.25p14.40p14.00p14.25p3,904
Mar 28, 202514.25p14.38p14.00p14.25p19,609
Mar 27, 202514.50p14.00p14.00p14.25p56
Mar 24, 202515.75p16.00p14.00p14.50p25,024
Mar 21, 202515.75p15.50p15.20p15.20p12
Mar 14, 202515.75p16.00p15.50p15.75p10
Mar 12, 202515.75p15.50p15.50p15.75p10,000
Mar 11, 202515.75p15.50p15.50p15.75p5,200
Mar 10, 202515.75p15.51p15.50p15.75p6,856
Mar 7, 202515.75p15.51p15.51p15.75p497
Mar 6, 202515.75p15.75p15.50p15.75p32,340
Mar 3, 202515.75p15.50p15.50p15.75p2,131
Feb 27, 202515.75p15.50p15.50p15.75p10,613
Feb 24, 202515.75p15.70p15.50p15.75p118,561
Feb 20, 202515.75p15.58p15.58p15.75p1,223
Feb 18, 202515.75p15.50p15.50p15.75p12,120
Feb 17, 202515.75p15.58p15.58p15.75p5,115
Feb 10, 202515.75p15.80p15.80p15.75p1
Feb 5, 202515.75p15.50p15.50p15.75p15,000
123
Showing 1 to 50 of 114

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Syncona Limited93.855.45
Henderson European Trust PLC196.003.16
Ferrexpo PLC48.452.65
Petershill Partners PLC217.502.11
Ithaca Energy PLC174.872.02
BP PLC392.651.59

Fallers

CompanyPrice% Chg
Hays PLC61.75-12.04
Ncc Group PLC147.98-10.32
Breedon Group PLC382.00-10.29
Pagegroup PLC239.17-8.29
Fidelity China Special Situations PLC245.24-4.39
Integrafin Holdings PLC283.00-3.74