Angling Direct PLC (AIM:ANG)
London · Delayed Price · Currency is GBP · Price in GBX 50.35
+1.35 (2.76%)
Sep 9, 2025, 4:17 PM GMT+1
Angling Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 49.98 | 51.89 | 49.02 | 51.89 | 51.89 | 5.90% | 43,432 |
| 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 |
| Jul 31, 2025 | 44.06 | 47.00 | 44.06 | 45.50 | 45.50 | - | 3,090 |
| Jul 30, 2025 | 47.00 | 47.00 | 44.00 | 45.50 | 45.50 | - | 10,279 |
| Jul 29, 2025 | 46.20 | 46.20 | 44.06 | 45.50 | 45.50 | - | 3,294 |
| Jul 28, 2025 | 44.06 | 46.20 | 44.06 | 45.50 | 45.50 | - | 2,960 |
| Jul 25, 2025 | 44.06 | 45.50 | 44.06 | 45.50 | 45.50 | - | 9,075 |
| Jul 24, 2025 | 45.45 | 47.00 | 44.00 | 45.50 | 45.50 | - | 143,387 |
| Jul 23, 2025 | 44.00 | 45.50 | 44.00 | 45.50 | 45.50 | - | 58,884 |
| Jul 22, 2025 | 45.04 | 47.00 | 43.75 | 45.50 | 45.50 | -1.09% | 49,333 |
| Jul 21, 2025 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 5,384 |
| Jul 18, 2025 | 45.00 | 46.00 | 44.40 | 46.00 | 46.00 | - | 55,485 |
| Jul 17, 2025 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 10,038 |
| Jul 16, 2025 | 46.96 | 46.96 | 45.37 | 46.00 | 46.00 | - | 20,003 |
| Jul 15, 2025 | 46.02 | 46.02 | 46.00 | 46.00 | 46.00 | - | 10,000 |
| Jul 14, 2025 | 46.49 | 47.00 | 46.00 | 46.00 | 46.00 | - | 11,051 |
| Jul 11, 2025 | 46.96 | 46.96 | 46.00 | 46.00 | 46.00 | - | 2,002 |
| Jul 10, 2025 | 47.45 | 47.45 | 45.31 | 46.00 | 46.00 | -2.13% | 49,503 |
| Jul 9, 2025 | 46.26 | 47.00 | 46.00 | 47.00 | 47.00 | - | 30,886 |
| Jul 8, 2025 | 46.00 | 47.48 | 46.00 | 47.00 | 47.00 | - | 34,631 |
| Jul 7, 2025 | 46.30 | 47.35 | 46.10 | 47.00 | 47.00 | - | 36,800 |
| Jul 4, 2025 | 49.30 | 49.38 | 47.00 | 47.00 | 47.00 | -3.09% | 26,647 |
| Jul 3, 2025 | 50.00 | 50.00 | 47.00 | 48.50 | 48.50 | - | 58,014 |
| Jul 2, 2025 | 49.80 | 49.80 | 48.50 | 48.50 | 48.50 | - | 55,489 |
| Jul 1, 2025 | 48.27 | 49.80 | 48.27 | 48.50 | 48.50 | - | 6,287 |