Animalcare Group plc (AIM:ANCR)
London · Delayed Price · Currency is GBP · Price in GBX 233.00
+5.00 (2.19%)
Oct 10, 2025, 5:15 PM GMT+1
Animalcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 228.00 | 233.90 | 226.00 | 233.00 | 233.00 | 2.19% | 154,579 |
| Oct 9, 2025 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | -0.87% | 19,597 |
| Oct 8, 2025 | 231.00 | 234.00 | 228.00 | 230.00 | 230.00 | -0.43% | 13,710 |
| Oct 7, 2025 | 234.00 | 240.00 | 230.00 | 231.00 | 231.00 | -1.28% | 26,398 |
| Oct 6, 2025 | 234.00 | 235.70 | 232.88 | 234.00 | 234.00 | -0.85% | 35,007 |
| Oct 3, 2025 | 232.00 | 236.00 | 230.50 | 236.00 | 236.00 | 0.85% | 36,966 |
| Oct 2, 2025 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 8.33% | 42,770 |
| Oct 1, 2025 | 236.00 | 238.00 | 216.00 | 216.00 | 216.00 | -8.47% | 134,225 |
| Sep 30, 2025 | 237.00 | 249.75 | 234.70 | 236.00 | 236.00 | 0.43% | 121,110 |
| Sep 29, 2025 | 248.00 | 248.50 | 235.00 | 235.00 | 235.00 | -6.00% | 99,882 |
| Sep 26, 2025 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | 0.40% | 126,780 |
| Sep 25, 2025 | 250.00 | 252.00 | 247.00 | 249.00 | 249.00 | -0.40% | 250,787 |
| Sep 24, 2025 | 250.00 | 251.00 | 248.35 | 250.00 | 250.00 | - | 11,234 |
| Sep 23, 2025 | 250.00 | 250.50 | 248.04 | 250.00 | 250.00 | - | 23,620 |
| Sep 22, 2025 | 250.00 | 252.00 | 244.00 | 250.00 | 250.00 | - | 19,289 |
| Sep 19, 2025 | 250.00 | 250.98 | 248.13 | 250.00 | 250.00 | - | 27,887 |
| Sep 18, 2025 | 250.00 | 251.30 | 248.30 | 250.00 | 250.00 | - | 24,727 |
| Sep 17, 2025 | 250.00 | 251.90 | 248.04 | 250.00 | 250.00 | - | 45,735 |
| Sep 16, 2025 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | - | 33,562 |
| Sep 15, 2025 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | - | 3,790 |
| Sep 12, 2025 | 249.00 | 252.00 | 248.02 | 250.00 | 250.00 | 0.40% | 155,424 |
| Sep 11, 2025 | 251.00 | 251.50 | 248.00 | 249.00 | 249.00 | -0.80% | 22,767 |
| Sep 10, 2025 | 252.00 | 254.00 | 248.06 | 251.00 | 251.00 | -0.40% | 28,596 |
| Sep 9, 2025 | 253.00 | 256.00 | 250.00 | 252.00 | 252.00 | -0.40% | 5,101 |
| 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 |