1. Share Prices

  2. Various Eateries PLC (VARE)

11.75p+1.15 (+9.79%)07 Aug 2025, 11:00
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
Aug 6, 202511.75p11.50p11.50p11.75p78
Aug 5, 202512.25p11.55p11.13p11.75p36,128
Aug 4, 202512.25p11.13p11.13p12.25p30,000
Aug 1, 202512.25p13.40p13.40p12.25p103
Jul 29, 202512.50p12.13p12.00p12.25p10,154
Jul 24, 202512.75p12.50p12.00p12.50p4,125
Jul 23, 202512.75p12.50p12.50p12.75p10,339
Jul 21, 202513.00p12.80p12.80p13.00p740
Jul 17, 202513.15p12.95p12.95p13.00p231
Jul 16, 202513.15p13.50p12.80p13.15p536
Jul 14, 202513.15p12.99p12.99p13.15p5,000
Jul 10, 202513.15p12.87p12.87p13.15p80,000
Jul 9, 202513.15p13.39p12.87p13.15p1,111
Jul 1, 202513.00p12.87p12.87p13.15p5,615
Jun 27, 202513.15p12.87p12.87p13.15p118
Jun 26, 202513.00p13.15p13.00p13.15p41,805
Jun 25, 202513.00p13.15p13.15p13.00p25,000
Jun 24, 202513.25p13.45p13.45p13.00p2,706
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
123
Showing 1 to 50 of 118

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC376.907.56
Harbour Energy PLC218.607.05
Intercontinental Hotels Group PLC9,246.006.52
Raspberry Pi Holdings PLC422.004.71
Serco Group PLC219.004.58
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,760.00-6.58
Babcock International Group PLC953.50-5.22
Bae Systems PLC1,764.50-5.03
Metro Bank Holdings PLC107.00-4.80
Man Group PLC159.60-3.80