Angling Direct PLC (AIM:ANG)
London · Delayed Price · Currency is GBP · Price in GBX 53.00
-0.50 (-0.93%)
At close: Feb 11, 2026
Angling Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 55.00 | 55.00 | 52.00 | 53.00 | - | -0.93% | 12 |
| 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 | 54.70 | 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 | 52.00 | 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 | 54.98 | 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 | 55.33 | 56.00 | 55.33 | 55.00 | 55.00 | - | 11,609 |
| Jan 15, 2026 | 55.00 | 55.33 | 54.35 | 55.00 | 55.00 | - | 22,005 |
| Jan 14, 2026 | 55.00 | 55.50 | 54.35 | 55.00 | 55.00 | - | 10,612 |
| Jan 13, 2026 | 55.00 | 55.60 | 54.35 | 55.00 | 55.00 | - | 28,536 |
| Jan 12, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 49,348 |
| Jan 9, 2026 | 54.00 | 56.00 | 53.64 | 55.00 | 55.00 | 1.85% | 83,707 |
| Jan 8, 2026 | 55.80 | 55.80 | 55.80 | 54.00 | 54.00 | - | 41 |
| Jan 7, 2026 | 53.33 | 55.80 | 53.33 | 54.00 | 54.00 | 0.93% | 11,882 |
| Jan 6, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 64,080 |
| Jan 5, 2026 | 53.50 | 54.48 | 52.00 | 53.50 | 53.50 | - | 71,161 |
| Jan 2, 2026 | 53.50 | 54.89 | 53.00 | 53.50 | 53.50 | - | 16,561 |
| Dec 31, 2025 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 20,246 |
| Dec 30, 2025 | 53.50 | 54.20 | 53.68 | 53.50 | 53.50 | - | 9,311 |
| Dec 29, 2025 | 53.00 | 55.00 | 52.37 | 53.50 | 53.50 | 0.94% | 13,979 |
| Dec 24, 2025 | 53.88 | 54.00 | 52.00 | 53.00 | 53.00 | - | 2,303 |
| Dec 23, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 7,730 |
| Dec 22, 2025 | 52.50 | 54.00 | 52.00 | 53.00 | 53.00 | - | 5,396 |
| Dec 19, 2025 | 53.88 | 54.00 | 53.55 | 53.00 | 53.00 | - | 186 |
| Dec 18, 2025 | 53.00 | 52.51 | 52.50 | 53.00 | 53.00 | - | 21,891 |
| Dec 17, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 14,739 |
| Dec 16, 2025 | 53.00 | 53.98 | 52.22 | 53.00 | 53.00 | - | 6,416 |
| Dec 15, 2025 | 53.00 | 53.48 | 52.22 | 53.00 | 53.00 | - | 2,161 |
| Dec 12, 2025 | 52.50 | 53.89 | 52.00 | 53.00 | 53.00 | 1.92% | 69,958 |
| Dec 11, 2025 | 52.00 | 53.90 | 51.00 | 52.00 | 52.00 | - | 76,537 |
| Dec 10, 2025 | 49.00 | 53.00 | 49.80 | 52.00 | 52.00 | 6.12% | 111,974 |
| Dec 9, 2025 | 49.00 | 49.20 | 49.20 | 49.00 | 49.00 | - | 4,046 |
| Dec 8, 2025 | 49.00 | 50.00 | 48.26 | 49.00 | 49.00 | - | 118,286 |
| Dec 5, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 1,228 |
| Dec 4, 2025 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | - | 892 |
| Dec 3, 2025 | 49.00 | 49.44 | 48.61 | 49.00 | 49.00 | - | 2,031 |
| Dec 2, 2025 | 49.20 | 50.00 | 48.00 | 49.00 | 49.00 | -0.41% | 17,273 |
| Dec 1, 2025 | 49.20 | 49.88 | 48.61 | 49.20 | 49.20 | - | 2,166 |