Angling Direct PLC (AIM:ANG)
London · Delayed Price · Currency is GBP · Price in GBX 52.25
-1.25 (-2.33%)
Mar 4, 2026, 2:33 PM GMT
Angling Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 122,052 |
| 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 | 50.37 | 50.37 | 49.25 | 49.50 | 49.50 | - | 35,593 |
| Feb 23, 2026 | 48.00 | 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 | 48.00 | 48.00 | 48.00 | 49.50 | 49.50 | - | 45 |
| 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 | 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 |