Van Elle Holdings plc (VANL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 33.00 | 34.60 | 33.04 | 34.60 | 34.60 | 30,787 |
| 02 May 2024 | 33.00 | 34.60 | 33.30 | 34.60 | 34.60 | 27,296 |
| 01 May 2024 | 33.00 | 34.00 | 32.75 | 33.00 | 33.00 | 161,869 |
| 30 Apr 2024 | 33.00 | 34.00 | 33.20 | 33.00 | 33.00 | 31,926 |
| 29 Apr 2024 | 33.00 | 34.60 | 32.11 | 33.00 | 33.00 | 101,238 |
| 26 Apr 2024 | 33.50 | 33.61 | 33.00 | 33.00 | 33.00 | 64,278 |
| 25 Apr 2024 | 33.50 | 34.00 | 33.29 | 33.50 | 33.50 | 11,532 |
| 24 Apr 2024 | 33.00 | 33.94 | 33.25 | 33.50 | 33.50 | 79,126 |
| 23 Apr 2024 | 32.50 | 34.00 | 32.42 | 33.00 | 33.00 | 112,794 |
| 22 Apr 2024 | 34.00 | 35.00 | 32.35 | 32.50 | 32.50 | 107,360 |
| 19 Apr 2024 | 34.50 | 35.00 | 34.00 | 34.00 | 34.00 | 61,952 |
| 18 Apr 2024 | 35.50 | 35.67 | 35.00 | 34.50 | 34.50 | 51,109 |
| 17 Apr 2024 | 37.00 | 36.60 | 35.15 | 35.50 | 35.50 | 52,932 |
| 16 Apr 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 183,080 |
| 15 Apr 2024 | 37.00 | 36.70 | 36.00 | 37.00 | 37.00 | 51,414 |
| 12 Apr 2024 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 399,297 |
| 11 Apr 2024 | 37.00 | 36.89 | 36.00 | 37.00 | 37.00 | 15,929 |
| 10 Apr 2024 | 37.00 | 36.88 | 36.00 | 37.00 | 37.00 | 13,529 |
| 09 Apr 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 116,070 |
| 08 Apr 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 85,889 |
| 05 Apr 2024 | 36.50 | 37.00 | 36.39 | 37.00 | 37.00 | 47,663 |
| 04 Apr 2024 | 36.50 | 36.39 | 36.39 | 36.50 | 36.50 | 35,140 |
| 03 Apr 2024 | 36.50 | 37.00 | 36.02 | 36.50 | 36.50 | 98,870 |
| 02 Apr 2024 | 36.50 | 37.00 | 36.00 | 36.00 | 36.00 | 83,294 |
| 28 Mar 2024 | 36.50 | 36.70 | 36.00 | 36.50 | 36.50 | 66,847 |
| 27 Mar 2024 | 36.50 | 36.75 | 36.00 | 36.50 | 36.50 | 9,521 |
| 26 Mar 2024 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | 49,257 |
| 25 Mar 2024 | 36.50 | 40.00 | 36.00 | 36.00 | 36.00 | 52,359 |
| 22 Mar 2024 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | 42,882 |
| 21 Mar 2024 | 36.50 | 36.69 | 36.00 | 36.50 | 36.50 | 316,298 |
| 20 Mar 2024 | 36.50 | 36.72 | 36.00 | 36.50 | 36.50 | 45,673 |
| 19 Mar 2024 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | 106,458 |
| 18 Mar 2024 | 36.50 | 40.00 | 36.00 | 36.50 | 36.50 | 15,975 |
| 15 Mar 2024 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | 116,130 |
| 14 Mar 2024 | 36.50 | 37.00 | 36.10 | 36.50 | 36.50 | 41,385 |
| 13 Mar 2024 | 36.50 | 37.17 | 36.29 | 36.50 | 36.50 | 47,239 |
| 12 Mar 2024 | 37.50 | 37.80 | 36.10 | 36.50 | 36.50 | 144,326 |
| 11 Mar 2024 | 39.00 | 39.25 | 38.00 | 38.50 | 38.50 | 32,585 |
| 08 Mar 2024 | 39.00 | 38.75 | 38.00 | 39.00 | 39.00 | 48,014 |
| 07 Mar 2024 | 39.00 | 38.60 | 38.60 | 39.00 | 39.00 | 1,365 |
| 06 Mar 2024 | 39.00 | 40.00 | 37.57 | 39.00 | 39.00 | 49,278 |
| 05 Mar 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 42,710 |
| 04 Mar 2024 | 39.00 | 40.00 | 36.50 | 39.00 | 39.00 | 67,491 |
| 01 Mar 2024 | 39.00 | 39.30 | 38.00 | 39.00 | 39.00 | 9,620 |
| 29 Feb 2024 | 39.00 | 39.68 | 38.00 | 39.00 | 39.00 | 62,455 |
| 28 Feb 2024 | 39.00 | 39.90 | 38.00 | 39.00 | 39.00 | 36,849 |
| 27 Feb 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 55,999 |
| 26 Feb 2024 | 38.50 | 40.00 | 38.78 | 39.00 | 39.00 | 251,751 |
| 23 Feb 2024 | 38.50 | 40.00 | 38.56 | 38.50 | 38.50 | 54,530 |
| 22 Feb 2024 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | 52,923 |
| 22 Feb 2024 | 0.4 Dividend | |||||
| 21 Feb 2024 | 38.50 | 39.50 | 38.75 | 38.50 | 38.10 | 58,229 |
| 20 Feb 2024 | 38.50 | 40.00 | 38.50 | 38.50 | 38.10 | 33,905 |
| 19 Feb 2024 | 38.50 | 39.50 | 37.00 | 38.50 | 38.10 | 29,487 |
| 16 Feb 2024 | 38.50 | 39.50 | 38.30 | 38.50 | 38.10 | 40,017 |
| 15 Feb 2024 | 38.50 | 38.99 | 37.80 | 38.50 | 38.10 | 62,250 |
| 14 Feb 2024 | 38.50 | 39.40 | 36.20 | 38.50 | 38.10 | 67,698 |
| 13 Feb 2024 | 38.50 | 40.00 | 37.80 | 38.50 | 38.10 | 29,294 |
| 12 Feb 2024 | 38.50 | 39.25 | 38.03 | 38.50 | 38.10 | 47,559 |
| 09 Feb 2024 | 38.50 | 39.75 | 38.00 | 38.50 | 38.10 | 13,942 |
| 08 Feb 2024 | 38.50 | 39.75 | 37.50 | 38.50 | 38.10 | 32,483 |
| 07 Feb 2024 | 38.50 | 39.75 | 37.81 | 38.50 | 38.10 | 3,579 |
| 06 Feb 2024 | 38.50 | 40.00 | 37.45 | 38.50 | 38.10 | 90,409 |
| 05 Feb 2024 | 38.50 | 39.22 | 37.50 | 38.50 | 38.10 | 35,393 |
| 02 Feb 2024 | 38.50 | 39.34 | 39.25 | 38.50 | 38.10 | 92,908 |
| 01 Feb 2024 | 38.50 | 39.45 | 38.01 | 38.50 | 38.10 | 38,465 |
| 31 Jan 2024 | 38.50 | 39.85 | 38.65 | 38.50 | 38.10 | 43,441 |
| 30 Jan 2024 | 38.50 | 40.00 | 38.45 | 38.50 | 38.10 | 49,537 |
| 29 Jan 2024 | 38.50 | 39.97 | 38.25 | 38.50 | 38.10 | 9,643 |
| 26 Jan 2024 | 38.50 | 40.00 | 39.50 | 38.50 | 38.10 | 68,589 |
| 25 Jan 2024 | 38.50 | 39.97 | 37.25 | 38.50 | 38.10 | 21,798 |
| 24 Jan 2024 | 38.50 | 39.20 | 37.00 | 38.50 | 38.10 | 4,802 |
| 23 Jan 2024 | 38.50 | 40.00 | 38.00 | 38.50 | 38.10 | 6,873 |
| 22 Jan 2024 | 38.50 | 39.80 | 38.00 | 38.50 | 38.10 | 44,940 |
| 19 Jan 2024 | 38.50 | 40.00 | 37.00 | 37.00 | 36.62 | 42,253 |
| 18 Jan 2024 | 38.50 | 39.40 | 39.00 | 38.50 | 38.10 | 14,087 |
| 17 Jan 2024 | 38.50 | 39.80 | 37.00 | 38.50 | 38.10 | 5,333 |
| 16 Jan 2024 | 38.50 | 40.00 | 37.15 | 38.50 | 38.10 | 147,662 |
| 15 Jan 2024 | 39.70 | 39.70 | 38.75 | 38.50 | 38.10 | 8,862 |
| 12 Jan 2024 | 38.50 | 39.80 | 38.68 | 38.50 | 38.10 | 20,997 |
| 11 Jan 2024 | 38.50 | 39.80 | 38.74 | 38.50 | 38.10 | 19,149 |
| 10 Jan 2024 | 38.50 | 39.70 | 38.65 | 38.50 | 38.10 | 28,725 |
| 09 Jan 2024 | 38.00 | 39.50 | 37.85 | 38.50 | 38.10 | 76,955 |
| 08 Jan 2024 | 37.50 | 40.00 | 37.30 | 38.00 | 37.61 | 115,178 |
| 05 Jan 2024 | 37.50 | 38.63 | 37.33 | 37.50 | 37.11 | 27,849 |
| 04 Jan 2024 | 37.50 | 38.63 | 37.30 | 37.50 | 37.11 | 18,754 |
| 03 Jan 2024 | 38.00 | 39.20 | 36.60 | 37.50 | 37.11 | 91,647 |
| 02 Jan 2024 | 38.00 | 40.80 | 37.32 | 38.00 | 37.61 | 10,258 |
| 29 Dec 2023 | 38.00 | 40.00 | 37.25 | 38.00 | 37.61 | 18,621 |
| 28 Dec 2023 | 37.50 | 39.00 | 36.13 | 38.00 | 37.61 | 9,476 |
| 27 Dec 2023 | 37.50 | 39.00 | 37.25 | 37.50 | 37.11 | 7,191 |
| 22 Dec 2023 | 37.50 | 39.00 | 38.50 | 37.50 | 37.11 | 7,550 |
| 21 Dec 2023 | 37.50 | 39.00 | 36.75 | 37.50 | 37.11 | 34,178 |
| 20 Dec 2023 | 37.50 | 38.55 | 36.00 | 37.50 | 37.11 | 44,796 |
| 19 Dec 2023 | 37.50 | 39.00 | 35.00 | 37.50 | 37.11 | 99,559 |
| 18 Dec 2023 | 37.50 | 37.95 | 36.00 | 37.50 | 37.11 | 13,311 |
| 15 Dec 2023 | 36.50 | 38.00 | 37.20 | 37.50 | 37.11 | 27,587 |
| 14 Dec 2023 | 36.50 | 37.70 | 34.00 | 36.50 | 36.12 | 52,598 |
| 13 Dec 2023 | 38.00 | 39.50 | 35.05 | 36.50 | 36.12 | 342,911 |
| 12 Dec 2023 | 38.00 | 38.90 | 37.81 | 38.00 | 37.61 | 12,164 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.