Animalcare Group plc (AIM:ANCR)
London · Delayed Price · Currency is GBP · Price in GBX 251.00
0.00 (0.00%)
Oct 31, 2025, 6:37 PM GMT+1
Animalcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 251.00 | 251.90 | 250.13 | 251.00 | 251.00 | - | 22,534 |
| Oct 30, 2025 | 251.00 | 251.70 | 242.00 | 251.00 | 251.00 | 0.40% | 156,876 |
| Oct 29, 2025 | 249.00 | 252.00 | 248.82 | 250.00 | 250.00 | 0.40% | 200,170 |
| Oct 28, 2025 | 249.00 | 252.00 | 247.50 | 249.00 | 249.00 | - | 26,829 |
| Oct 27, 2025 | 250.00 | 252.00 | 247.50 | 249.00 | 249.00 | -0.40% | 72,927 |
| Oct 24, 2025 | 254.00 | 256.00 | 247.10 | 250.00 | 250.00 | -2.34% | 132,325 |
| Oct 23, 2025 | 259.00 | 260.00 | 254.00 | 256.00 | 256.00 | -1.16% | 140,224 |
| Oct 22, 2025 | 245.00 | 260.00 | 242.32 | 259.00 | 259.00 | 5.71% | 296,773 |
| Oct 21, 2025 | 233.00 | 247.99 | 233.00 | 245.00 | 245.00 | 5.15% | 205,506 |
| Oct 20, 2025 | 228.00 | 237.75 | 226.00 | 233.00 | 233.00 | 2.19% | 19,705,828 |
| Oct 17, 2025 | 228.00 | 234.00 | 226.00 | 228.00 | 228.00 | - | 129,643 |
| Oct 16, 2025 | 228.00 | 230.00 | 226.20 | 228.00 | 228.00 | -1.30% | 245,123 |
| Oct 15, 2025 | 231.00 | 234.00 | 228.66 | 231.00 | 228.80 | - | 21,680 |
| Oct 14, 2025 | 230.00 | 234.00 | 228.00 | 231.00 | 228.80 | - | 75,457 |
| Oct 13, 2025 | 233.00 | 234.00 | 228.55 | 231.00 | 228.80 | -0.86% | 76,518 |
| Oct 10, 2025 | 228.00 | 233.90 | 226.00 | 233.00 | 230.78 | 2.19% | 154,579 |
| Oct 9, 2025 | 230.00 | 232.00 | 226.00 | 228.00 | 225.83 | -0.87% | 19,597 |
| Oct 8, 2025 | 231.00 | 234.00 | 228.00 | 230.00 | 227.81 | -0.43% | 13,710 |
| Oct 7, 2025 | 234.00 | 240.00 | 230.00 | 231.00 | 228.80 | -1.28% | 26,398 |
| Oct 6, 2025 | 234.00 | 235.70 | 232.88 | 234.00 | 231.77 | -0.85% | 35,007 |
| Oct 3, 2025 | 232.00 | 236.00 | 230.50 | 236.00 | 233.75 | 0.85% | 36,966 |
| Oct 2, 2025 | 234.00 | 236.00 | 232.00 | 234.00 | 231.77 | 8.33% | 42,770 |
| Oct 1, 2025 | 236.00 | 238.00 | 216.00 | 216.00 | 213.94 | -8.47% | 134,225 |
| Sep 30, 2025 | 237.00 | 249.75 | 234.70 | 236.00 | 233.75 | 0.43% | 121,110 |
| Sep 29, 2025 | 248.00 | 248.50 | 235.00 | 235.00 | 232.76 | -6.00% | 99,882 |
| Sep 26, 2025 | 250.00 | 250.00 | 246.00 | 250.00 | 247.62 | 0.40% | 126,780 |
| Sep 25, 2025 | 250.00 | 252.00 | 247.00 | 249.00 | 246.63 | -0.40% | 250,787 |
| Sep 24, 2025 | 250.00 | 251.00 | 248.35 | 250.00 | 247.62 | - | 11,234 |
| Sep 23, 2025 | 250.00 | 250.50 | 248.04 | 250.00 | 247.62 | - | 23,620 |
| Sep 22, 2025 | 250.00 | 252.00 | 244.00 | 250.00 | 247.62 | - | 19,289 |
| Sep 19, 2025 | 250.00 | 250.98 | 248.13 | 250.00 | 247.62 | - | 27,887 |
| Sep 18, 2025 | 250.00 | 251.30 | 248.30 | 250.00 | 247.62 | - | 24,727 |
| Sep 17, 2025 | 250.00 | 251.90 | 248.04 | 250.00 | 247.62 | - | 45,735 |
| Sep 16, 2025 | 250.00 | 250.00 | 248.00 | 250.00 | 247.62 | - | 33,562 |
| Sep 15, 2025 | 250.00 | 250.00 | 248.00 | 250.00 | 247.62 | - | 3,790 |
| Sep 12, 2025 | 249.00 | 252.00 | 248.02 | 250.00 | 247.62 | 0.40% | 155,424 |
| Sep 11, 2025 | 251.00 | 251.50 | 248.00 | 249.00 | 246.63 | -0.80% | 22,767 |
| Sep 10, 2025 | 252.00 | 254.00 | 248.06 | 251.00 | 248.61 | -0.40% | 28,596 |
| Sep 9, 2025 | 253.00 | 256.00 | 250.00 | 252.00 | 249.60 | -0.40% | 5,101 |
| Sep 8, 2025 | 254.00 | 254.00 | 250.00 | 253.00 | 250.59 | -0.39% | 14,426 |
| Sep 5, 2025 | 255.00 | 255.40 | 252.00 | 254.00 | 251.58 | - | 26,964 |
| Sep 4, 2025 | 258.00 | 259.00 | 252.00 | 254.00 | 251.58 | -1.93% | 30,286 |
| Sep 3, 2025 | 259.00 | 259.90 | 258.25 | 259.00 | 256.53 | - | 130,699 |
| Sep 2, 2025 | 259.00 | 260.00 | 258.90 | 259.00 | 256.53 | - | 10,302 |
| Sep 1, 2025 | 262.02 | 262.02 | 258.00 | 259.00 | 256.53 | -0.38% | 25,543 |
| Aug 29, 2025 | 260.33 | 261.00 | 258.55 | 260.00 | 257.52 | - | 37,842 |
| Aug 28, 2025 | 259.00 | 260.33 | 259.00 | 260.00 | 257.52 | - | 38,282 |
| Aug 27, 2025 | 259.00 | 262.00 | 258.00 | 260.00 | 257.52 | - | 45,799 |
| Aug 26, 2025 | 260.00 | 260.95 | 260.00 | 260.00 | 257.52 | - | 8,463 |
| Aug 22, 2025 | 258.00 | 262.00 | 258.00 | 260.00 | 257.52 | 3.17% | 23,832 |