Angling Direct PLC (AIM:ANG)
London · Delayed Price · Currency is GBP · Price in GBX 49.22
+0.22 (0.45%)
Mar 26, 2026, 3:49 PM GMT
Angling Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 49.80 | 50.00 | 48.00 | 49.22 | 49.22 | 0.45% | 7,071 |
| Mar 25, 2026 | 49.00 | 50.00 | 48.32 | 49.00 | 49.00 | - | 66,516 |
| Mar 24, 2026 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 38,890 |
| Mar 23, 2026 | 49.96 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 119,947 |
| Mar 20, 2026 | 50.00 | 52.00 | 49.12 | 50.00 | 50.00 | - | 6,947 |
| Mar 19, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -2.91% | 54,274 |
| Mar 18, 2026 | 51.50 | 52.70 | 50.00 | 51.50 | 51.50 | - | 11,737 |
| Mar 17, 2026 | 51.50 | 51.60 | 50.25 | 51.50 | 51.50 | - | 12,838 |
| Mar 16, 2026 | 52.00 | 53.45 | 50.30 | 51.50 | 51.50 | -0.96% | 47,821 |
| Mar 13, 2026 | 52.50 | 54.00 | 51.15 | 52.00 | 52.00 | -0.95% | 13,816 |
| Mar 12, 2026 | 52.50 | 54.00 | 51.06 | 52.50 | 52.50 | - | 1,381 |
| Mar 11, 2026 | 52.50 | 54.00 | 51.06 | 52.50 | 52.50 | - | 20,851 |
| Mar 10, 2026 | 52.00 | 54.00 | 50.55 | 52.50 | 52.50 | 0.96% | 28,026 |
| Mar 9, 2026 | 53.50 | 55.00 | 50.07 | 52.00 | 52.00 | -2.80% | 65,404 |
| Mar 6, 2026 | 53.50 | 55.00 | 52.06 | 53.50 | 53.50 | - | 28,885 |
| Mar 5, 2026 | 53.50 | 55.00 | 52.06 | 53.50 | 53.50 | - | 1,088 |
| Mar 4, 2026 | 53.50 | 53.19 | 52.25 | 53.50 | 53.50 | - | 16,396 |
| Mar 3, 2026 | 53.00 | 55.00 | 52.00 | 53.50 | 53.50 | 0.94% | 79,715 |
| Mar 2, 2026 | 52.50 | 54.00 | 51.00 | 53.00 | 53.00 | - | 111,401 |
| Feb 27, 2026 | 53.00 | 55.00 | 51.00 | 53.00 | 53.00 | - | 147,052 |
| Feb 26, 2026 | 53.50 | 55.90 | 51.13 | 53.00 | 53.00 | 3.92% | 229,056 |
| Feb 25, 2026 | 49.50 | 52.00 | 48.00 | 51.00 | 51.00 | 3.03% | 94,461 |
| Feb 24, 2026 | 49.50 | 50.37 | 49.25 | 49.50 | 49.50 | - | 35,593 |
| Feb 23, 2026 | 49.50 | 51.00 | 48.00 | 49.50 | 49.50 | - | 29,942 |
| Feb 20, 2026 | 49.50 | 50.49 | 48.00 | 49.50 | 49.50 | - | 106,485 |
| Feb 19, 2026 | 49.50 | 48.00 | 48.00 | 49.50 | 49.50 | - | 46 |
| Feb 18, 2026 | 49.50 | 52.00 | 48.00 | 49.50 | 49.50 | - | 120,962 |
| Feb 17, 2026 | 51.50 | 52.00 | 49.77 | 49.50 | 49.50 | -3.88% | 31,146 |
| Feb 16, 2026 | 52.50 | 54.00 | 51.00 | 51.50 | 51.50 | -1.90% | 20,945 |
| Feb 13, 2026 | 53.00 | 54.00 | 51.00 | 52.50 | 52.50 | -0.94% | 11,849 |
| Feb 12, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 12,839 |
| Feb 11, 2026 | 53.50 | 55.00 | 52.00 | 53.00 | 53.00 | -0.93% | 8 |
| Feb 10, 2026 | 53.50 | 53.70 | 52.00 | 53.50 | 53.50 | - | 26,248 |
| Feb 9, 2026 | 53.50 | 55.00 | 53.80 | 53.50 | 53.50 | - | 718 |
| Feb 6, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 32,570 |
| Feb 5, 2026 | 53.50 | 54.70 | 52.00 | 53.50 | 53.50 | - | 1,862 |
| Feb 4, 2026 | 53.50 | 54.70 | 52.22 | 53.50 | 53.50 | - | 3,444 |
| Feb 3, 2026 | 53.50 | 54.70 | 52.22 | 53.50 | 53.50 | 0.94% | 24,324 |
| Feb 2, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 43,028 |
| Jan 30, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 7,048 |
| Jan 29, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 30,984 |
| Jan 28, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 21,489 |
| Jan 27, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 50,125 |
| Jan 26, 2026 | 54.00 | 56.00 | 52.00 | 54.00 | 54.00 | - | 10,995 |
| Jan 23, 2026 | 54.00 | 56.00 | 52.00 | 54.00 | 54.00 | - | 30,927 |
| Jan 22, 2026 | 54.00 | 54.98 | 52.55 | 54.00 | 54.00 | - | 26,057 |
| Jan 21, 2026 | 54.00 | 56.00 | 53.05 | 54.00 | 54.00 | - | 43,564 |
| Jan 20, 2026 | 54.00 | 56.00 | 54.65 | 54.00 | 54.00 | -1.82% | 113,168 |
| Jan 19, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 6,953 |
| Jan 16, 2026 | 55.00 | 56.00 | 55.33 | 55.00 | 55.00 | - | 11,609 |