Animalcare Group plc (AIM:ANCR)
London · Delayed Price · Currency is GBP · Price in GBX 226.00
-17.00 (-7.00%)
At close: Mar 26, 2026
Animalcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 242.25 | 245.00 | 240.06 | 240.06 | - | -1.21% | 20,233 |
| Mar 25, 2026 | 245.00 | 249.00 | 240.00 | 243.00 | 243.00 | -0.82% | 31,314 |
| Mar 24, 2026 | 252.00 | 255.00 | 241.00 | 245.00 | 245.00 | -0.41% | 56,629 |
| Mar 23, 2026 | 255.00 | 255.00 | 240.00 | 246.00 | 246.00 | -3.53% | 140,712 |
| Mar 20, 2026 | 252.72 | 256.85 | 250.00 | 255.00 | 255.00 | 0.39% | 69,517 |
| Mar 19, 2026 | 262.00 | 262.00 | 250.00 | 254.00 | 254.00 | -3.42% | 65,254 |
| Mar 18, 2026 | 264.00 | 268.00 | 260.00 | 263.00 | 263.00 | -0.38% | 126,687 |
| Mar 17, 2026 | 264.00 | 266.88 | 260.00 | 264.00 | 264.00 | - | 91,605 |
| Mar 16, 2026 | 267.00 | 273.45 | 260.00 | 264.00 | 264.00 | -2.22% | 51,552 |
| Mar 13, 2026 | 265.00 | 274.40 | 264.02 | 270.00 | 270.00 | 1.50% | 537,539 |
| Mar 12, 2026 | 267.00 | 268.00 | 265.00 | 266.00 | 266.00 | -0.37% | 61,756 |
| Mar 11, 2026 | 267.00 | 268.00 | 266.00 | 267.00 | 267.00 | - | 33,353 |
| Mar 10, 2026 | 267.00 | 267.98 | 266.00 | 267.00 | 267.00 | - | 23,875 |
| Mar 9, 2026 | 273.00 | 273.60 | 266.02 | 267.00 | 267.00 | -2.55% | 57,118 |
| Mar 6, 2026 | 269.00 | 280.00 | 269.00 | 274.00 | 274.00 | 1.86% | 90,166 |
| Mar 5, 2026 | 270.00 | 274.00 | 267.50 | 269.00 | 269.00 | -0.37% | 48,825 |
| Mar 4, 2026 | 270.00 | 274.00 | 266.04 | 270.00 | 270.00 | - | 71,133 |
| Mar 3, 2026 | 280.00 | 284.00 | 267.25 | 270.00 | 270.00 | -3.57% | 306,098 |
| Mar 2, 2026 | 278.00 | 280.00 | 276.00 | 280.00 | 280.00 | - | 42,715 |
| Feb 27, 2026 | 283.00 | 286.00 | 277.00 | 280.00 | 280.00 | -1.06% | 140,368 |
| Feb 26, 2026 | 280.00 | 286.00 | 276.00 | 283.00 | 283.00 | 0.35% | 77,403 |
| Feb 25, 2026 | 277.00 | 288.00 | 274.00 | 282.00 | 282.00 | 2.17% | 390,383 |
| Feb 24, 2026 | 276.00 | 278.00 | 274.69 | 276.00 | 276.00 | - | 126,716 |
| Feb 23, 2026 | 277.00 | 280.00 | 275.60 | 276.00 | 276.00 | -0.72% | 65,275 |
| Feb 20, 2026 | 278.00 | 280.00 | 274.55 | 278.00 | 278.00 | - | 32,914 |
| Feb 19, 2026 | 282.00 | 282.35 | 276.91 | 278.00 | 278.00 | -0.71% | 215,882 |
| Feb 18, 2026 | 282.00 | 284.00 | 274.00 | 280.00 | 280.00 | -0.71% | 314,014 |
| Feb 17, 2026 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | - | 85,658 |
| Feb 16, 2026 | 283.00 | 286.00 | 280.04 | 282.00 | 282.00 | -0.35% | 14,029 |
| Feb 13, 2026 | 282.00 | 286.00 | 280.00 | 283.00 | 283.00 | 1.07% | 377,372 |
| Feb 12, 2026 | 282.00 | 286.00 | 278.00 | 280.00 | 280.00 | -0.71% | 1,157,414 |
| Feb 11, 2026 | 280.00 | 286.00 | 281.56 | 282.00 | 282.00 | 0.36% | 41,529 |
| Feb 10, 2026 | 281.00 | 284.40 | 276.00 | 281.00 | 281.00 | - | 24,427 |
| Feb 9, 2026 | 283.00 | 285.95 | 276.00 | 281.00 | 281.00 | 0.36% | 41,951 |
| Feb 6, 2026 | 288.00 | 290.00 | 280.00 | 280.00 | 280.00 | -2.78% | 54,647 |
| Feb 5, 2026 | 285.00 | 290.00 | 286.00 | 288.00 | 288.00 | 1.05% | 73,581 |
| Feb 4, 2026 | 284.00 | 289.50 | 285.71 | 285.00 | 285.00 | 0.35% | 33,189 |
| Feb 3, 2026 | 285.00 | 290.00 | 282.22 | 284.00 | 284.00 | -0.35% | 65,407 |
| Feb 2, 2026 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | 0.71% | 141,247 |
| Jan 30, 2026 | 275.00 | 287.50 | 266.89 | 283.00 | 283.00 | 3.66% | 831,832 |
| Jan 29, 2026 | 270.00 | 276.00 | 266.00 | 273.00 | 273.00 | 0.74% | 1,550,977 |
| Jan 28, 2026 | 263.00 | 274.00 | 264.00 | 271.00 | 271.00 | 3.04% | 730,759 |
| Jan 27, 2026 | 263.00 | 266.00 | 260.00 | 263.00 | 263.00 | - | 563,310 |
| Jan 26, 2026 | 263.00 | 265.75 | 260.00 | 263.00 | 263.00 | - | 283,367 |
| Jan 23, 2026 | 254.00 | 266.00 | 250.00 | 263.00 | 263.00 | 3.54% | 569,704 |
| Jan 22, 2026 | 254.00 | 258.00 | 252.22 | 254.00 | 254.00 | - | 19,155 |
| Jan 21, 2026 | 252.00 | 258.00 | 251.50 | 254.00 | 254.00 | - | 77,487 |
| Jan 20, 2026 | 253.00 | 260.00 | 250.55 | 254.00 | 254.00 | - | 585,996 |
| Jan 19, 2026 | 255.00 | 259.80 | 253.11 | 254.00 | 254.00 | -0.39% | 559,746 |
| Jan 16, 2026 | 252.00 | 257.50 | 252.00 | 255.00 | 255.00 | - | 386,073 |