Animalcare Group plc (AIM:ANCR)
London · Delayed Price · Currency is GBP · Price in GBX 335.00
+1.50 (0.45%)
Inactive · Last trade price on Jul 29, 2026
Animalcare Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 333.50 | 335.00 | 333.00 | 335.00 | 335.00 | 0.45% | 231,806 |
| Jul 28, 2026 | 333.50 | 335.00 | 332.00 | 333.50 | 333.50 | - | 1,956,889 |
| Jul 27, 2026 | 333.50 | 335.00 | 332.00 | 333.50 | 333.50 | - | 27,019 |
| Jul 24, 2026 | 333.50 | 335.00 | 332.00 | 333.50 | 333.50 | - | 423,697 |
| Jul 23, 2026 | 333.50 | 335.00 | 333.22 | 333.50 | 333.50 | - | 262,550 |
| Jul 22, 2026 | 333.50 | 335.00 | 332.00 | 333.50 | 333.50 | - | 112,610 |
| Jul 21, 2026 | 333.50 | 333.28 | 332.00 | 333.50 | 333.50 | - | 113,879 |
| Jul 20, 2026 | 333.50 | 335.00 | 333.25 | 333.50 | 333.50 | - | 403,944 |
| Jul 17, 2026 | 333.50 | 335.00 | 332.00 | 333.50 | 333.50 | - | 67,831 |
| Jul 16, 2026 | 333.50 | 334.00 | 333.19 | 333.50 | 333.50 | - | 497,597 |
| Jul 15, 2026 | 333.50 | 333.50 | 332.00 | 333.50 | 333.50 | - | 33,069 |
| Jul 14, 2026 | 333.50 | 335.00 | 332.00 | 333.50 | 333.50 | - | 49,272 |
| Jul 13, 2026 | 333.50 | 335.00 | 332.00 | 333.50 | 333.50 | - | 1,811,064 |
| Jul 10, 2026 | 333.50 | 335.00 | 332.00 | 333.50 | 333.50 | - | 1,652 |
| Jul 9, 2026 | 333.50 | 334.70 | 332.85 | 333.50 | 333.50 | - | 9,836 |
| Jul 8, 2026 | 333.50 | 333.05 | 332.00 | 333.50 | 333.50 | - | 7,061 |
| Jul 7, 2026 | 333.50 | 335.00 | 332.00 | 333.50 | 333.50 | - | 15,395 |
| Jul 6, 2026 | 333.50 | 335.00 | 332.00 | 333.50 | 333.50 | - | 1,037,305 |
| Jul 3, 2026 | 333.50 | 333.40 | 332.00 | 333.50 | 333.50 | - | 18,621 |
| Jul 2, 2026 | 333.50 | 335.00 | 332.00 | 333.50 | 333.50 | 0.45% | 15,248 |
| Jul 1, 2026 | 334.00 | 335.00 | 332.00 | 332.00 | 332.00 | -0.60% | 63,600 |
| Jun 30, 2026 | 331.50 | 333.26 | 331.50 | 334.00 | 334.00 | 0.75% | 254,223 |
| Jun 29, 2026 | 331.50 | 333.00 | 330.00 | 331.50 | 331.50 | - | 69,775 |
| Jun 26, 2026 | 331.50 | 333.00 | 330.00 | 331.50 | 331.50 | - | 48,838 |
| Jun 25, 2026 | 331.50 | 333.00 | 330.00 | 331.50 | 331.50 | - | 36,507 |
| Jun 24, 2026 | 331.50 | 333.00 | 330.00 | 331.50 | 331.50 | - | 39,912 |
| Jun 23, 2026 | 331.50 | 332.50 | 331.75 | 331.50 | 331.50 | - | 148,457 |
| Jun 22, 2026 | 331.50 | 333.00 | 330.00 | 331.50 | 331.50 | - | 58,567 |
| Jun 19, 2026 | 331.50 | 333.00 | 330.00 | 331.50 | 331.50 | - | 29,046 |
| Jun 18, 2026 | 331.50 | 333.00 | 330.00 | 331.50 | 331.50 | - | 125,090 |
| Jun 17, 2026 | 331.50 | 333.00 | 330.00 | 331.50 | 331.50 | - | 206,359 |
| Jun 16, 2026 | 331.50 | 333.00 | 330.00 | 331.50 | 331.50 | - | 4,191,626 |
| Jun 15, 2026 | 331.50 | 333.00 | 330.00 | 331.50 | 331.50 | - | 17,181 |
| Jun 12, 2026 | 331.50 | 333.00 | 330.00 | 331.50 | 331.50 | - | 20,167 |
| Jun 11, 2026 | 331.50 | 333.00 | 331.50 | 331.50 | 331.50 | - | 10,836 |
| Jun 10, 2026 | 331.50 | 333.00 | 330.00 | 331.50 | 331.50 | -0.15% | 13,738 |
| Jun 9, 2026 | 331.50 | 332.13 | 330.50 | 332.00 | 332.00 | -0.90% | 280,800 |
| Jun 8, 2026 | 331.50 | 335.00 | 330.00 | 335.00 | 335.00 | 1.06% | 45,187 |
| Jun 5, 2026 | 331.50 | 333.00 | 330.00 | 331.50 | 331.50 | - | 36,244 |
| Jun 4, 2026 | 331.50 | 332.94 | 330.00 | 331.50 | 331.50 | - | 67,786 |
| Jun 3, 2026 | 331.50 | 333.00 | 331.00 | 331.50 | 331.50 | - | 54,288 |
| Jun 2, 2026 | 331.50 | 333.00 | 330.00 | 331.50 | 331.50 | -0.15% | 105,048 |
| Jun 1, 2026 | 331.50 | 333.00 | 332.00 | 332.00 | 332.00 | -0.30% | 144,439 |
| May 29, 2026 | 331.50 | 333.00 | 330.00 | 333.00 | 333.00 | 0.45% | 40,025 |
| May 28, 2026 | 331.50 | 333.00 | 330.00 | 331.50 | 331.50 | - | 186,557 |
| May 27, 2026 | 331.50 | 332.50 | 330.00 | 331.50 | 331.50 | - | 32,844 |
| May 26, 2026 | 331.50 | 333.00 | 330.00 | 331.50 | 331.50 | - | 68,103 |
| May 22, 2026 | 331.50 | 333.00 | 332.00 | 331.50 | 331.50 | - | 29,148 |
| May 21, 2026 | 331.50 | 333.00 | 330.00 | 331.50 | 331.50 | - | 127,514 |
| May 20, 2026 | 331.50 | 332.18 | 330.00 | 331.50 | 331.50 | - | 28,798 |