Animalcare Group plc (AIM:ANCR)
London · Delayed Price · Currency is GBP · Price in GBX 269.96
-0.04 (-0.01%)
Mar 5, 2026, 12:42 PM GMT
Animalcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 270.00 | 274.00 | 266.04 | 270.00 | 270.00 | - | 59,008 |
| Mar 3, 2026 | 276.08 | 284.00 | 267.25 | 270.00 | 270.00 | -3.57% | 88,298 |
| 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 | 279.00 | 286.00 | 276.00 | 283.00 | 283.00 | 0.35% | 64,918 |
| 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 | 282.35 | 282.35 | 276.91 | 278.00 | 278.00 | -0.71% | 25,882 |
| Feb 18, 2026 | 282.00 | 284.00 | 274.00 | 280.00 | 280.00 | -0.71% | 314,014 |
| Feb 17, 2026 | 281.13 | 284.00 | 280.00 | 282.00 | 282.00 | - | 24,083 |
| 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 | 286.00 | 286.00 | 278.00 | 280.00 | 280.00 | -0.71% | 47,625 |
| Feb 11, 2026 | 281.65 | 286.00 | 281.56 | 282.00 | 282.00 | 0.36% | 41,529 |
| Feb 10, 2026 | 276.00 | 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% | 22,435 |
| Feb 5, 2026 | 285.00 | 290.00 | 286.00 | 288.00 | 288.00 | 1.05% | 48,681 |
| Feb 4, 2026 | 284.00 | 289.50 | 285.71 | 285.00 | 285.00 | 0.35% | 12,591 |
| 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 | 273.92 | 276.00 | 266.00 | 273.00 | 273.00 | 0.74% | 767,028 |
| Jan 28, 2026 | 265.75 | 274.00 | 264.00 | 271.00 | 271.00 | 3.04% | 134,873 |
| 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 | - | 55,183 |
| Jan 20, 2026 | 253.00 | 260.00 | 250.55 | 254.00 | 254.00 | - | 585,996 |
| Jan 19, 2026 | 253.60 | 256.00 | 254.00 | 254.00 | 254.00 | -0.39% | 43,146 |
| Jan 16, 2026 | 252.00 | 257.50 | 252.00 | 255.00 | 255.00 | - | 382,193 |
| Jan 15, 2026 | 252.00 | 260.00 | 250.00 | 255.00 | 255.00 | 1.19% | 80,851 |
| Jan 14, 2026 | 254.00 | 257.00 | 248.00 | 252.00 | 252.00 | -0.79% | 77,520 |
| Jan 13, 2026 | 251.00 | 260.00 | 248.00 | 254.00 | 254.00 | 1.60% | 239,913 |
| Jan 12, 2026 | 253.00 | 256.00 | 248.66 | 250.00 | 250.00 | -1.19% | 272,747 |
| Jan 9, 2026 | 253.00 | 256.00 | 247.00 | 253.00 | 253.00 | - | 545,749 |
| Jan 8, 2026 | 242.00 | 254.00 | 240.00 | 253.00 | 253.00 | 4.12% | 565,467 |
| Jan 7, 2026 | 241.00 | 250.00 | 243.00 | 243.00 | 243.00 | 0.41% | 58,201 |
| Jan 6, 2026 | 238.00 | 249.00 | 236.00 | 242.00 | 242.00 | 1.68% | 38,975 |
| Jan 5, 2026 | 236.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | 347,887 |
| Jan 2, 2026 | 237.00 | 240.00 | 232.00 | 238.00 | 238.00 | 0.42% | 209,460 |
| Dec 31, 2025 | 237.00 | 240.00 | 232.00 | 237.00 | 237.00 | - | 4,650 |
| Dec 30, 2025 | 238.00 | 240.00 | 234.00 | 237.00 | 237.00 | -0.42% | 44,046 |
| Dec 29, 2025 | 238.00 | 239.40 | 236.00 | 238.00 | 238.00 | - | 11,917 |
| Dec 24, 2025 | 240.00 | 240.00 | 236.66 | 238.00 | 238.00 | - | 6,578 |
| Dec 23, 2025 | 238.00 | 239.80 | 237.27 | 238.00 | 238.00 | - | 26,302 |
| Dec 22, 2025 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | - | 13,441 |