13.25p+0.00 (+0.00%)02 May 2025, 11:01
Various Eateries PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 13.25p | 13.01p | 12.70p | 13.25p | 22 |
May 1, 2025 | 13.25p | 13.00p | 13.00p | 13.25p | 4 |
Apr 29, 2025 | 13.25p | 13.01p | 12.70p | 13.25p | 32 |
Apr 28, 2025 | 13.25p | 13.00p | 13.00p | 13.25p | 5,311 |
Apr 23, 2025 | 13.25p | 13.00p | 13.00p | 13.25p | 622 |
Apr 22, 2025 | 13.25p | 13.50p | 12.70p | 13.25p | 152,943 |
Apr 16, 2025 | 13.25p | 13.00p | 13.00p | 13.25p | 4 |
Apr 15, 2025 | 13.25p | 13.00p | 12.00p | 13.25p | 8,744 |
Apr 14, 2025 | 13.25p | 13.25p | 13.00p | 13.25p | 13 |
Apr 11, 2025 | 13.50p | 13.00p | 12.50p | 13.25p | 43,504 |
Apr 10, 2025 | 13.50p | 13.00p | 13.00p | 13.50p | 12 |
Apr 9, 2025 | 13.50p | 13.15p | 13.00p | 13.50p | 38,378 |
Apr 8, 2025 | 13.50p | 14.00p | 13.00p | 14.00p | 180 |
Apr 7, 2025 | 13.50p | 13.00p | 12.50p | 13.50p | 13,048 |
Apr 4, 2025 | 13.50p | 14.00p | 13.00p | 13.50p | 2,268 |
Apr 2, 2025 | 13.75p | 14.00p | 13.00p | 14.00p | 16 |
Apr 1, 2025 | 14.25p | 14.50p | 13.00p | 13.75p | 88,313 |
Mar 31, 2025 | 14.25p | 14.40p | 14.00p | 14.25p | 3,904 |
Mar 28, 2025 | 14.25p | 14.38p | 14.00p | 14.25p | 19,609 |
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 |
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 |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.