Shares Magazine
40.50p+0.50 (+1.25%)12 Sep 2025, 17:28
Van Elle Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 12, 2025 | 40.00p | 42.00p | 39.00p | 40.50p | 114,116 |
| Sep 11, 2025 | 40.00p | 41.00p | 38.20p | 40.00p | 26,013 |
| Sep 10, 2025 | 40.00p | 41.00p | 39.52p | 40.00p | 29,995 |
| Sep 9, 2025 | 40.50p | 41.00p | 39.00p | 40.00p | 32,175 |
| Sep 8, 2025 | 40.50p | 41.00p | 40.00p | 40.50p | 31,015 |
| Sep 5, 2025 | 40.50p | 41.00p | 40.02p | 40.50p | 26,873 |
| Sep 4, 2025 | 40.50p | 41.00p | 40.00p | 40.50p | 70,152 |
| Sep 3, 2025 | 40.50p | 41.00p | 39.20p | 40.50p | 37,309 |
| Sep 2, 2025 | 41.00p | 42.00p | 40.00p | 41.00p | 38,322 |
| Sep 1, 2025 | 41.00p | 42.20p | 40.00p | 41.00p | 70,584 |
| Aug 29, 2025 | 41.50p | 42.00p | 40.00p | 41.00p | 45,784 |
| Aug 28, 2025 | 41.50p | 42.00p | 41.05p | 41.50p | 73,208 |
| Aug 27, 2025 | 41.50p | 42.00p | 41.00p | 41.50p | 19,878 |
| Aug 26, 2025 | 41.50p | 42.00p | 41.00p | 41.50p | 71,882 |
| Aug 22, 2025 | 41.50p | 42.00p | 41.00p | 41.50p | 31,735 |
| Aug 21, 2025 | 41.50p | 42.00p | 41.00p | 41.50p | 17,142 |
| Aug 20, 2025 | 41.00p | 42.00p | 40.50p | 41.50p | 92,018 |
| Aug 19, 2025 | 41.00p | 42.00p | 40.00p | 41.00p | 44,698 |
| Aug 18, 2025 | 41.00p | 42.00p | 40.00p | 41.00p | 17,201 |
| Aug 15, 2025 | 41.00p | 42.00p | 40.00p | 41.00p | 76,148 |
| Aug 14, 2025 | 40.50p | 42.00p | 40.00p | 41.00p | 36,305 |
| Aug 13, 2025 | 40.50p | 41.00p | 40.00p | 40.50p | 58,343 |
| Aug 12, 2025 | 41.00p | 41.96p | 40.00p | 40.50p | 215,732 |
| Aug 11, 2025 | 40.00p | 41.88p | 40.00p | 41.20p | 178,257 |
| Aug 8, 2025 | 40.00p | 41.00p | 40.00p | 40.00p | 69,240 |
| Aug 7, 2025 | 40.00p | 41.00p | 39.00p | 40.00p | 81,060 |
| Aug 6, 2025 | 40.50p | 42.00p | 39.06p | 40.50p | 45,371 |
| Aug 5, 2025 | 39.50p | 41.00p | 39.00p | 40.50p | 151,214 |
| Aug 4, 2025 | 39.50p | 40.00p | 39.00p | 39.50p | 15,259 |
| Aug 1, 2025 | 39.50p | 40.00p | 39.50p | 39.50p | 167,772 |
| Jul 31, 2025 | 39.50p | 40.00p | 39.00p | 39.60p | 157,112 |
| Jul 30, 2025 | 38.50p | 40.00p | 38.00p | 39.50p | 196,221 |
| Jul 29, 2025 | 38.50p | 39.00p | 38.33p | 38.50p | 253,140 |
| Jul 28, 2025 | 38.50p | 39.00p | 38.00p | 38.50p | 626,004 |
| Jul 25, 2025 | 38.50p | 39.00p | 38.00p | 38.50p | 221,672 |
| Jul 24, 2025 | 38.00p | 39.00p | 37.00p | 38.50p | 25,966 |
| Jul 23, 2025 | 37.50p | 40.00p | 37.00p | 38.00p | 1,856,642 |
| Jul 22, 2025 | 40.00p | 40.00p | 37.45p | 38.50p | 104,421 |
| Jul 21, 2025 | 39.80p | 40.00p | 39.00p | 39.60p | 91,805 |
| Jul 18, 2025 | 39.50p | 40.00p | 39.00p | 39.50p | 31,560 |
| Jul 17, 2025 | 39.50p | 40.00p | 39.00p | 39.50p | 132,500 |
| Jul 16, 2025 | 41.00p | 42.00p | 39.25p | 39.50p | 79,749 |
| Jul 15, 2025 | 41.00p | 42.00p | 40.00p | 41.00p | 73,265 |
| Jul 14, 2025 | 41.00p | 42.00p | 40.00p | 41.00p | 25,808 |
| Jul 11, 2025 | 42.00p | 43.00p | 40.00p | 41.00p | 147,525 |
| Jul 10, 2025 | 42.00p | 42.90p | 41.09p | 42.00p | 98,653 |
| Jul 9, 2025 | 41.00p | 43.00p | 40.00p | 41.50p | 95,155 |
| Jul 8, 2025 | 41.00p | 43.00p | 40.00p | 41.00p | 102,652 |
| Jul 7, 2025 | 43.50p | 44.00p | 41.00p | 41.80p | 563,521 |
| Jul 4, 2025 | 43.50p | 44.00p | 43.00p | 43.50p | 41,171 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.