Shares Magazine
14.25p-0.25 (-1.72%)27 Mar 2025, 12:57
Various Eateries PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 27, 2025 | 14.50p | 14.00p | 14.00p | 14.25p | 56 |
| Mar 24, 2025 | 15.75p | 16.00p | 14.00p | 14.50p | 25,024 |
| Mar 21, 2025 | 15.75p | 15.50p | 15.20p | 15.20p | 12 |
| Mar 14, 2025 | 15.75p | 16.00p | 15.50p | 15.75p | 10 |
| Mar 12, 2025 | 15.75p | 15.50p | 15.50p | 15.75p | 10,000 |
| Mar 11, 2025 | 15.75p | 15.50p | 15.50p | 15.75p | 5,200 |
| Mar 10, 2025 | 15.75p | 15.51p | 15.50p | 15.75p | 6,856 |
| Mar 7, 2025 | 15.75p | 15.51p | 15.51p | 15.75p | 497 |
| Mar 6, 2025 | 15.75p | 15.75p | 15.50p | 15.75p | 32,340 |
| Mar 3, 2025 | 15.75p | 15.50p | 15.50p | 15.75p | 2,131 |
| Feb 27, 2025 | 15.75p | 15.50p | 15.50p | 15.75p | 10,613 |
| Feb 24, 2025 | 15.75p | 15.70p | 15.50p | 15.75p | 118,561 |
| Feb 20, 2025 | 15.75p | 15.58p | 15.58p | 15.75p | 1,223 |
| Feb 18, 2025 | 15.75p | 15.50p | 15.50p | 15.75p | 12,120 |
| Feb 17, 2025 | 15.75p | 15.58p | 15.58p | 15.75p | 5,115 |
| Feb 10, 2025 | 15.75p | 15.80p | 15.80p | 15.75p | 1 |
| Feb 5, 2025 | 15.75p | 15.50p | 15.50p | 15.75p | 15,000 |
| Feb 4, 2025 | 15.50p | 15.30p | 15.30p | 15.75p | 9,718 |
| Feb 3, 2025 | 15.50p | 15.10p | 15.10p | 15.50p | 16,710 |
| Jan 28, 2025 | 15.50p | 15.48p | 15.48p | 15.50p | 1,266 |
| Jan 24, 2025 | 15.50p | 15.00p | 15.00p | 15.50p | 1,500 |
| Jan 21, 2025 | 15.50p | 15.00p | 15.00p | 15.50p | 5,180 |
| Jan 20, 2025 | 15.50p | 15.50p | 15.00p | 15.50p | 6,400 |
| Jan 15, 2025 | 16.00p | 16.50p | 15.00p | 15.50p | 315 |
| Jan 14, 2025 | 16.00p | 15.00p | 15.00p | 16.00p | 568 |
| Jan 13, 2025 | 16.00p | 15.00p | 15.00p | 16.00p | 5,000 |
| Jan 9, 2025 | 16.00p | 15.00p | 15.00p | 16.00p | 1,111 |
| Jan 7, 2025 | 16.50p | 16.00p | 16.00p | 16.00p | 17,000 |
| Jan 3, 2025 | 16.50p | 15.15p | 15.15p | 16.50p | 18,958 |
| Dec 30, 2024 | 17.00p | 17.00p | 15.50p | 16.50p | 18,229 |
| Dec 24, 2024 | 17.00p | 16.00p | 16.00p | 17.00p | 196 |
| Dec 17, 2024 | 17.50p | 17.00p | 16.00p | 17.00p | 930 |
| Dec 11, 2024 | 17.50p | 17.00p | 17.00p | 17.50p | 1,398 |
| Dec 10, 2024 | 17.50p | 17.01p | 17.00p | 17.50p | 30,151 |
| Dec 9, 2024 | 17.75p | 18.00p | 17.00p | 17.50p | 11,074 |
| Dec 3, 2024 | 18.00p | 18.00p | 17.57p | 17.75p | 30,005 |
| Dec 2, 2024 | 18.00p | 18.50p | 17.50p | 18.00p | 1,267 |
| Nov 29, 2024 | 18.00p | 17.75p | 17.75p | 18.00p | 1,000 |
| Nov 27, 2024 | 18.00p | 17.50p | 17.50p | 18.00p | 294 |
| Nov 26, 2024 | 18.00p | 17.60p | 17.52p | 18.00p | 528 |
| Nov 25, 2024 | 18.00p | 17.95p | 17.60p | 18.00p | 5,720 |
| Nov 22, 2024 | 18.00p | 17.50p | 17.50p | 18.00p | 1,261 |
| Nov 20, 2024 | 18.00p | 18.00p | 17.50p | 18.00p | 13,734 |
| Nov 14, 2024 | 18.00p | 17.52p | 17.52p | 18.00p | 1,791 |
| Nov 11, 2024 | 18.00p | 18.25p | 17.50p | 18.00p | 1,929 |
| Nov 8, 2024 | 17.75p | 17.50p | 17.50p | 17.75p | 990 |
| Nov 7, 2024 | 17.75p | 17.50p | 17.50p | 17.75p | 9,750 |
| Nov 5, 2024 | 17.75p | 17.50p | 17.50p | 17.75p | 1,466 |
| Oct 30, 2024 | 17.50p | 17.50p | 17.50p | 17.75p | 600 |
| Oct 28, 2024 | 17.75p | 17.60p | 17.60p | 17.75p | 2,786 |
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 |
|---|---|---|
| Next PLC | 11,035.00 | 10.50 |
| Close Brothers Group PLC | 330.80 | 8.46 |
| Bakkavor Group PLC | 182.00 | 4.60 |
| Asos PLC | 296.00 | 4.59 |
| International Workplace Group PLC | 186.80 | 3.89 |
| Burberry Group PLC | 825.60 | 3.59 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 68.70 | -6.66 |
| Antofagasta PLC | 1,777.50 | -5.95 |
| Victrex PLC | 880.00 | -5.88 |
| M&G PLC | 205.60 | -5.56 |
| Aberdeen Group PLC | 159.75 | -5.39 |
| Osb Group PLC | 432.80 | -5.34 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.