Angling Direct PLC (AIM:ANG)
London · Delayed Price · Currency is GBP · Price in GBX 54.00
-1.00 (-1.82%)
Oct 10, 2025, 4:29 PM GMT+1
Angling Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 55.00 | 56.00 | 53.37 | 54.00 | 54.00 | -1.82% | 118,371 |
| Oct 9, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 17,274 |
| Oct 8, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 115,846 |
| Oct 7, 2025 | 59.00 | 60.00 | 54.00 | 55.00 | 55.00 | 3.77% | 494,035 |
| Oct 6, 2025 | 50.00 | 53.40 | 48.00 | 53.00 | 53.00 | 6.00% | 181,305 |
| Oct 3, 2025 | 50.00 | 52.00 | 48.73 | 50.00 | 50.00 | -1.96% | 513,477 |
| Oct 2, 2025 | 51.00 | 53.00 | 48.20 | 51.00 | 51.00 | -0.20% | 90,981 |
| Oct 1, 2025 | 52.50 | 55.00 | 49.20 | 51.10 | 51.10 | -2.67% | 40,833 |
| Sep 30, 2025 | 52.50 | 52.50 | 51.18 | 52.50 | 52.50 | - | 914 |
| Sep 29, 2025 | 52.50 | 54.00 | 50.31 | 52.50 | 52.50 | - | 62,725 |
| Sep 26, 2025 | 52.50 | 52.50 | 51.18 | 52.50 | 52.50 | - | 92 |
| Sep 25, 2025 | 52.50 | 52.50 | 51.58 | 52.50 | 52.50 | - | 2,428 |
| Sep 24, 2025 | 52.50 | 52.50 | 51.18 | 52.50 | 52.50 | - | 15,670 |
| Sep 23, 2025 | 52.50 | 52.50 | 51.18 | 52.50 | 52.50 | - | 35,267 |
| Sep 22, 2025 | 52.50 | 52.50 | 51.18 | 52.50 | 52.50 | - | 52,240 |
| Sep 19, 2025 | 51.55 | 54.00 | 51.00 | 52.50 | 52.50 | - | 31,563 |
| Sep 18, 2025 | 52.50 | 52.87 | 52.50 | 52.50 | 52.50 | - | 19,268 |
| Sep 17, 2025 | 53.00 | 54.00 | 51.00 | 52.50 | 52.50 | -0.94% | 22,005 |
| Sep 16, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 44,979 |
| Sep 15, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 64,242 |
| Sep 12, 2025 | 53.00 | 53.80 | 52.38 | 53.00 | 53.00 | - | 33,136 |
| Sep 11, 2025 | 51.00 | 53.82 | 50.00 | 53.00 | 53.00 | 3.92% | 213,455 |
| Sep 10, 2025 | 51.00 | 51.89 | 50.00 | 51.00 | 51.00 | - | 70,753 |
| Sep 9, 2025 | 49.98 | 52.00 | 49.00 | 51.00 | 51.00 | 4.08% | 91,054 |
| Sep 8, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 68,430 |
| Sep 5, 2025 | 49.00 | 49.98 | 48.76 | 49.00 | 49.00 | - | 68,237 |
| Sep 4, 2025 | 49.00 | 49.35 | 48.61 | 49.00 | 49.00 | - | 40,783 |
| Sep 3, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 80,709 |
| Sep 2, 2025 | 49.00 | 49.00 | 48.02 | 49.00 | 49.00 | - | 49,995 |
| Sep 1, 2025 | 48.11 | 49.40 | 48.11 | 49.00 | 49.00 | 4.26% | 72,876 |
| Aug 29, 2025 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.08% | 63,229 |
| Aug 28, 2025 | 48.25 | 52.00 | 47.25 | 49.00 | 49.00 | -2.00% | 62,711 |
| Aug 27, 2025 | 50.13 | 52.00 | 48.00 | 50.00 | 50.00 | -1.96% | 43,531 |
| Aug 26, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 38,417 |
| Aug 22, 2025 | 48.91 | 51.80 | 48.00 | 51.00 | 51.00 | 6.25% | 195,029 |
| Aug 21, 2025 | 47.73 | 48.70 | 47.05 | 48.00 | 48.00 | - | 29,781 |
| Aug 20, 2025 | 45.40 | 48.00 | 44.00 | 48.00 | 48.00 | 6.67% | 208,641 |
| Aug 19, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | -1.10% | 32,202 |
| Aug 18, 2025 | 44.00 | 45.50 | 44.00 | 45.50 | 45.50 | - | 115,543 |
| Aug 15, 2025 | 44.06 | 45.50 | 44.00 | 45.50 | 45.50 | - | 43,993 |
| Aug 14, 2025 | 44.06 | 45.50 | 44.00 | 45.50 | 45.50 | - | 29,775 |
| Aug 13, 2025 | 44.06 | 46.00 | 44.00 | 45.50 | 45.50 | - | 16,429 |
| Aug 12, 2025 | 45.20 | 45.50 | 44.00 | 45.50 | 45.50 | - | 19,768 |
| Aug 11, 2025 | 44.00 | 45.50 | 44.00 | 45.50 | 45.50 | - | 40,001 |
| Aug 8, 2025 | 44.06 | 45.50 | 44.00 | 45.50 | 45.50 | - | 39,152 |
| Aug 7, 2025 | 45.04 | 47.00 | 44.06 | 45.50 | 45.50 | -1.09% | 9,073 |
| Aug 6, 2025 | 45.04 | 46.00 | 45.04 | 46.00 | 46.00 | - | 4,461 |
| Aug 5, 2025 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 22,720 |
| Aug 4, 2025 | 46.20 | 46.20 | 44.06 | 46.00 | 46.00 | 1.10% | 73,574 |
| Aug 1, 2025 | 44.06 | 47.00 | 44.00 | 45.50 | 45.50 | - | 786 |