Animalcare Group plc (AIM:ANCR)
London · Delayed Price · Currency is GBP · Price in GBX 250.04
-2.96 (-1.17%)
Sep 9, 2025, 2:11 PM GMT+1
Animalcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 254.00 | 254.00 | 250.00 | 253.00 | 253.00 | -0.39% | 14,426 |
| Sep 5, 2025 | 255.00 | 255.40 | 252.00 | 254.00 | 254.00 | - | 26,964 |
| Sep 4, 2025 | 258.00 | 259.00 | 252.00 | 254.00 | 254.00 | -1.93% | 30,286 |
| Sep 3, 2025 | 259.00 | 259.90 | 258.25 | 259.00 | 259.00 | - | 130,699 |
| Sep 2, 2025 | 259.00 | 260.00 | 258.90 | 259.00 | 259.00 | - | 10,302 |
| Sep 1, 2025 | 262.02 | 262.02 | 258.00 | 259.00 | 259.00 | -0.38% | 25,543 |
| Aug 29, 2025 | 260.33 | 261.00 | 258.55 | 260.00 | 260.00 | - | 37,842 |
| Aug 28, 2025 | 259.00 | 260.33 | 259.00 | 260.00 | 260.00 | - | 38,282 |
| Aug 27, 2025 | 259.00 | 262.00 | 258.00 | 260.00 | 260.00 | - | 45,799 |
| Aug 26, 2025 | 260.00 | 260.95 | 260.00 | 260.00 | 260.00 | - | 8,463 |
| Aug 22, 2025 | 258.00 | 262.00 | 258.00 | 260.00 | 260.00 | 3.17% | 23,832 |
| Aug 21, 2025 | 259.25 | 262.00 | 252.00 | 252.00 | 252.00 | -3.08% | 35,308 |
| Aug 20, 2025 | 262.21 | 268.00 | 258.00 | 260.00 | 260.00 | -1.89% | 35,418 |
| Aug 19, 2025 | 262.21 | 266.50 | 262.00 | 265.00 | 265.00 | - | 11,616 |
| Aug 18, 2025 | 262.90 | 268.00 | 262.00 | 265.00 | 265.00 | - | 13,303 |
| Aug 15, 2025 | 265.00 | 268.00 | 262.55 | 265.00 | 265.00 | 0.38% | 48,637 |
| Aug 14, 2025 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | -1.12% | 13,941 |
| Aug 13, 2025 | 268.20 | 269.00 | 264.00 | 267.00 | 267.00 | 1.14% | 33,277 |
| Aug 12, 2025 | 272.13 | 276.00 | 264.00 | 264.00 | 264.00 | -2.58% | 61,925 |
| Aug 11, 2025 | 273.80 | 274.50 | 271.00 | 271.00 | 271.00 | - | 14,557 |
| Aug 8, 2025 | 271.32 | 273.89 | 268.50 | 271.00 | 271.00 | - | 50,318 |
| Aug 7, 2025 | 272.75 | 276.00 | 266.00 | 271.00 | 271.00 | - | 34,945 |
| Aug 6, 2025 | 270.38 | 276.00 | 264.00 | 271.00 | 271.00 | -0.37% | 37,196 |
| Aug 5, 2025 | 273.50 | 276.00 | 270.11 | 272.00 | 272.00 | 0.74% | 52,597 |
| Aug 4, 2025 | 272.50 | 278.00 | 268.00 | 270.00 | 270.00 | 0.75% | 33,357 |
| Aug 1, 2025 | 276.00 | 276.00 | 268.00 | 268.00 | 268.00 | -1.47% | 25,194 |
| Jul 31, 2025 | 273.70 | 276.00 | 269.50 | 272.00 | 272.00 | - | 13,413 |
| Jul 30, 2025 | 266.80 | 276.00 | 265.13 | 272.00 | 272.00 | 1.87% | 99,353 |
| Jul 29, 2025 | 268.75 | 274.00 | 265.00 | 267.00 | 267.00 | -0.37% | 56,159 |
| Jul 28, 2025 | 265.75 | 270.00 | 261.50 | 268.00 | 268.00 | 2.29% | 46,328 |
| Jul 25, 2025 | 260.30 | 266.00 | 258.00 | 262.00 | 262.00 | -0.38% | 155,399 |
| Jul 24, 2025 | 278.50 | 289.90 | 260.00 | 263.00 | 263.00 | -9.31% | 114,892 |
| Jul 23, 2025 | 296.00 | 296.00 | 288.00 | 290.00 | 290.00 | -0.68% | 19,829 |
| Jul 22, 2025 | 292.35 | 294.00 | 286.00 | 292.00 | 292.00 | 0.69% | 40,950 |
| Jul 21, 2025 | 288.00 | 296.00 | 286.00 | 290.00 | 290.00 | -0.34% | 25,445 |
| Jul 18, 2025 | 280.00 | 294.75 | 280.00 | 291.00 | 291.00 | 3.93% | 37,801 |
| Jul 17, 2025 | 282.00 | 286.00 | 276.00 | 280.00 | 280.00 | 0.72% | 12,811 |
| Jul 16, 2025 | 277.66 | 288.00 | 270.00 | 278.00 | 278.00 | - | 58,919 |
| Jul 15, 2025 | 294.00 | 294.00 | 276.05 | 278.00 | 278.00 | -4.14% | 103,011 |
| Jul 14, 2025 | 299.00 | 300.00 | 286.00 | 290.00 | 290.00 | -2.03% | 331,893 |
| Jul 11, 2025 | 298.00 | 300.00 | 292.00 | 296.00 | 296.00 | 0.34% | 28,225 |
| Jul 10, 2025 | 296.00 | 300.00 | 290.50 | 295.00 | 295.00 | 1.37% | 176,671 |
| Jul 9, 2025 | 290.55 | 292.00 | 290.55 | 291.00 | 291.00 | - | 748,259 |
| Jul 8, 2025 | 288.56 | 293.70 | 288.56 | 291.00 | 291.00 | -0.34% | 31,633 |
| Jul 7, 2025 | 295.96 | 296.00 | 290.00 | 292.00 | 292.00 | -0.68% | 20,121 |
| Jul 4, 2025 | 292.25 | 294.50 | 288.00 | 294.00 | 294.00 | - | 54,971 |
| Jul 3, 2025 | 286.00 | 297.50 | 286.00 | 294.00 | 294.00 | -0.34% | 433,921 |
| Jul 2, 2025 | 298.00 | 298.00 | 293.00 | 295.00 | 295.00 | 0.34% | 86,299 |
| Jul 1, 2025 | 295.75 | 298.00 | 290.00 | 294.00 | 294.00 | - | 78,029 |
| Jun 30, 2025 | 295.75 | 296.78 | 294.00 | 294.00 | 294.00 | - | 38,823 |