ANGLE plc (AIM:AGL)
London · Delayed Price · Currency is GBP · Price in GBX 2.100
-0.100 (-4.55%)
Oct 10, 2025, 4:28 PM GMT+1
ANGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.20 | 2.37 | 1.90 | 2.10 | 2.10 | -4.55% | 2,907,053 |
| Oct 9, 2025 | 1.75 | 2.38 | 1.50 | 2.20 | 2.20 | 15.79% | 4,615,814 |
| Oct 8, 2025 | 2.06 | 2.50 | 1.83 | 1.90 | 1.90 | -30.91% | 10,066,093 |
| Oct 7, 2025 | 2.75 | 3.00 | 2.51 | 2.75 | 2.75 | - | 2,891,613 |
| Oct 6, 2025 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 609,243 |
| Oct 3, 2025 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 3,562,477 |
| Oct 2, 2025 | 2.75 | 3.00 | 2.64 | 2.75 | 2.75 | - | 5,508,802 |
| Oct 1, 2025 | 2.75 | 2.75 | 2.51 | 2.75 | 2.75 | - | 491,828 |
| Sep 30, 2025 | 2.75 | 2.88 | 2.50 | 2.75 | 2.75 | -1.79% | 3,254,903 |
| Sep 29, 2025 | 3.03 | 3.05 | 2.61 | 2.80 | 2.80 | -6.67% | 2,045,149 |
| Sep 26, 2025 | 3.03 | 3.25 | 2.81 | 3.00 | 3.00 | -0.99% | 944,042 |
| Sep 25, 2025 | 3.03 | 3.08 | 2.86 | 3.03 | 3.03 | - | 487,791 |
| Sep 24, 2025 | 2.90 | 3.07 | 2.80 | 3.03 | 3.03 | 4.48% | 980,724 |
| Sep 23, 2025 | 3.25 | 3.50 | 2.90 | 2.90 | 2.90 | -10.77% | 1,575,164 |
| Sep 22, 2025 | 3.30 | 3.30 | 3.13 | 3.25 | 3.25 | -1.52% | 1,107,106 |
| Sep 19, 2025 | 3.55 | 3.68 | 3.10 | 3.30 | 3.30 | -7.04% | 2,546,447 |
| Sep 18, 2025 | 3.50 | 3.80 | 3.21 | 3.55 | 3.55 | 1.43% | 1,056,321 |
| Sep 17, 2025 | 3.25 | 3.70 | 3.25 | 3.50 | 3.50 | 7.69% | 1,623,977 |
| Sep 16, 2025 | 3.00 | 3.50 | 3.00 | 3.25 | 3.25 | 8.33% | 1,569,654 |
| Sep 15, 2025 | 3.25 | 3.50 | 2.80 | 3.00 | 3.00 | -4.76% | 2,831,353 |
| Sep 12, 2025 | 3.93 | 4.19 | 2.80 | 3.15 | 3.15 | -16.00% | 10,850,714 |
| Sep 11, 2025 | 3.75 | 3.99 | 3.55 | 3.75 | 3.75 | -6.72% | 2,294,357 |
| Sep 10, 2025 | 4.15 | 4.70 | 3.77 | 4.02 | 4.02 | -3.13% | 3,069,128 |
| Sep 9, 2025 | 4.10 | 4.89 | 3.15 | 4.15 | 4.15 | -27.83% | 18,809,998 |
| Sep 8, 2025 | 6.75 | 6.87 | 5.67 | 5.75 | 5.75 | -14.81% | 1,569,256 |
| Sep 5, 2025 | 7.50 | 7.52 | 6.55 | 6.75 | 6.75 | -10.00% | 1,424,340 |
| Sep 4, 2025 | 7.00 | 7.50 | 6.50 | 7.50 | 7.50 | 7.14% | 395,704 |
| Sep 3, 2025 | 7.50 | 7.96 | 6.50 | 7.00 | 7.00 | -6.67% | 419,243 |
| Sep 2, 2025 | 7.25 | 8.00 | 6.77 | 7.50 | 7.50 | 4.17% | 2,745,357 |
| Sep 1, 2025 | 6.64 | 7.45 | 6.27 | 7.20 | 7.20 | 10.77% | 932,630 |
| Aug 29, 2025 | 5.76 | 6.64 | 5.50 | 6.50 | 6.50 | 8.33% | 526,435 |
| Aug 28, 2025 | 6.42 | 7.00 | 5.66 | 6.00 | 6.00 | -7.69% | 868,366 |
| Aug 27, 2025 | 6.39 | 6.82 | 6.33 | 6.50 | 6.50 | - | 372,834 |
| Aug 26, 2025 | 6.95 | 6.95 | 5.90 | 6.50 | 6.50 | - | 800,034 |
| Aug 22, 2025 | 6.21 | 7.00 | 6.21 | 6.50 | 6.50 | 4.00% | 678,645 |
| Aug 21, 2025 | 6.50 | 6.50 | 5.92 | 6.25 | 6.25 | 4.17% | 129,750 |
| Aug 20, 2025 | 6.33 | 6.47 | 5.79 | 6.00 | 6.00 | 4.35% | 1,354,267 |
| Aug 19, 2025 | 5.58 | 6.00 | 5.58 | 5.75 | 5.75 | - | 831,042 |
| Aug 18, 2025 | 5.00 | 5.80 | 5.00 | 5.75 | 5.75 | 4.55% | 198,235 |
| Aug 15, 2025 | 5.17 | 6.00 | 5.17 | 5.50 | 5.50 | 4.76% | 961,737 |
| Aug 14, 2025 | 5.30 | 5.50 | 5.00 | 5.25 | 5.25 | -5.23% | 560,895 |
| Aug 13, 2025 | 5.09 | 5.54 | 5.09 | 5.54 | 5.54 | 5.52% | 233,842 |
| Aug 12, 2025 | 5.15 | 5.47 | 5.00 | 5.25 | 5.25 | - | 288,195 |
| Aug 11, 2025 | 5.10 | 5.50 | 4.99 | 5.25 | 5.25 | - | 384,337 |
| Aug 8, 2025 | 5.00 | 5.56 | 5.00 | 5.25 | 5.25 | -4.55% | 566,677 |
| Aug 7, 2025 | 5.56 | 6.00 | 5.26 | 5.50 | 5.50 | -4.35% | 476,155 |
| Aug 6, 2025 | 5.84 | 5.84 | 5.50 | 5.75 | 5.75 | - | 626,510 |
| Aug 5, 2025 | 5.91 | 6.05 | 5.65 | 5.75 | 5.75 | -4.17% | 478,835 |
| Aug 4, 2025 | 6.06 | 6.50 | 5.89 | 6.00 | 6.00 | - | 126,517 |
| Aug 1, 2025 | 6.06 | 6.50 | 5.87 | 6.00 | 6.00 | - | 26,589 |