1. Share Prices

  2. Various Eateries PLC (VARE)

10.15p-0.10 (-0.98%)16 Sep 2025, 10:51
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
Sep 15, 202510.25p10.50p9.50p10.25p38,559
Sep 12, 202510.25p10.00p10.00p10.25p5
Sep 11, 202510.25p10.00p10.00p10.25p20,500
Sep 10, 202511.55p11.00p10.00p10.25p69,750
Sep 9, 202511.55p11.50p11.50p11.55p125
Sep 8, 202511.55p11.50p11.50p11.55p217
Sep 2, 202511.55p11.50p11.50p11.55p500
Sep 1, 202511.55p11.50p11.50p11.55p772
Aug 19, 202511.75p11.50p11.50p11.75p1,500
Aug 18, 202511.75p12.90p11.75p11.75p316
Aug 13, 202511.75p11.50p11.50p11.75p600
Aug 12, 202511.75p11.50p11.50p11.75p3,000
Aug 11, 202511.75p11.75p11.50p11.75p2,998
Aug 8, 202511.75p11.95p11.50p11.75p1,742
Aug 7, 202511.75p12.90p12.90p11.75p31
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
123
Showing 1 to 50 of 123

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47
Risers/fallers data from previous trading day. Today's data available from 8:15am.