Angling Direct PLC (AIM:ANG)
London · Delayed Price · Currency is GBP · Price in GBX 45.90
+0.40 (0.88%)
Aug 4, 2025, 8:34 AM GMT+1
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 48.80 | 49.94 | 48.00 | 48.50 | 48.50 | - | 42,609 |
| Jun 27, 2025 | 48.80 | 49.94 | 47.25 | 48.50 | 48.50 | - | 38,244 |
| Jun 26, 2025 | 49.00 | 49.00 | 45.00 | 48.50 | 48.50 | 3.19% | 137,853 |
| Jun 25, 2025 | 47.44 | 47.44 | 47.00 | 47.00 | 47.00 | - | 12,750 |
| Jun 24, 2025 | 45.00 | 47.44 | 45.00 | 47.00 | 47.00 | 1.08% | 34,561 |
| Jun 23, 2025 | 48.45 | 49.00 | 45.00 | 46.50 | 46.50 | -1.06% | 79,815 |
| Jun 20, 2025 | 45.00 | 48.45 | 45.00 | 47.00 | 47.00 | - | 4,084 |
| Jun 19, 2025 | 48.95 | 49.00 | 45.00 | 47.00 | 47.00 | - | 24,665 |
| Jun 18, 2025 | 46.51 | 48.25 | 45.75 | 47.00 | 47.00 | - | 31,881 |
| Jun 17, 2025 | 46.21 | 49.00 | 45.00 | 47.00 | 47.00 | - | 121,124 |
| Jun 16, 2025 | 46.96 | 48.78 | 45.00 | 47.00 | 47.00 | 2.17% | 115,250 |
| Jun 13, 2025 | 47.00 | 47.00 | 45.13 | 46.00 | 46.00 | -1.08% | 54,828 |
| Jun 12, 2025 | 48.13 | 51.00 | 46.00 | 46.50 | 46.50 | -6.06% | 58,597 |
| Jun 11, 2025 | 48.13 | 49.50 | 48.13 | 49.50 | 49.50 | - | 7,534 |
| Jun 10, 2025 | 48.12 | 49.50 | 48.12 | 49.50 | 49.50 | - | 24,067 |
| Jun 9, 2025 | 49.60 | 49.60 | 48.00 | 49.50 | 49.50 | - | 64,206 |
| Jun 6, 2025 | 49.90 | 51.00 | 48.00 | 49.50 | 49.50 | - | 26,794 |
| Jun 5, 2025 | 48.33 | 49.73 | 48.33 | 49.50 | 49.50 | - | 18,103 |
| Jun 4, 2025 | 49.90 | 51.00 | 48.00 | 49.50 | 49.50 | - | 53,732 |
| Jun 3, 2025 | 49.57 | 51.00 | 48.00 | 49.50 | 49.50 | - | 42,048 |
| Jun 2, 2025 | 48.03 | 49.90 | 48.03 | 49.50 | 49.50 | - | 18,124 |
| May 30, 2025 | 48.97 | 51.22 | 46.00 | 49.50 | 49.50 | 4.21% | 342,618 |
| May 29, 2025 | 49.00 | 49.00 | 46.85 | 47.50 | 47.50 | - | 168,752 |
| May 28, 2025 | 46.00 | 49.00 | 44.00 | 47.50 | 47.50 | 5.56% | 346,281 |
| May 27, 2025 | 44.80 | 46.00 | 44.00 | 45.00 | 45.00 | - | 170,400 |
| May 23, 2025 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 85,758 |