Angling Direct PLC (AIM:ANG)
London · Delayed Price · Currency is GBP · Price in GBX 52.55
-1.45 (-2.69%)
Jan 22, 2026, 4:09 PM GMT
Angling Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 53.05 | 54.98 | 52.55 | 52.55 | - | -2.69% | 33,557 |
| 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 |
| Nov 28, 2025 | 49.50 | 50.00 | 49.00 | 49.20 | 49.20 | -0.61% | 23,799 |
| Nov 27, 2025 | 49.85 | 50.00 | 49.00 | 49.50 | 49.50 | - | 33,888 |
| Nov 26, 2025 | 49.50 | 50.00 | 49.16 | 49.50 | 49.50 | - | 37,685 |
| Nov 25, 2025 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 21 |
| Nov 24, 2025 | 49.50 | 49.95 | 49.30 | 49.50 | 49.50 | - | 12,575 |
| Nov 21, 2025 | 50.50 | 52.00 | 49.00 | 49.50 | 49.50 | -1.98% | 55,486 |
| Nov 20, 2025 | 51.50 | 52.00 | 49.00 | 50.50 | 50.50 | -1.94% | 49,504 |
| Nov 19, 2025 | 52.00 | 53.00 | 51.00 | 51.50 | 51.50 | -0.96% | 27,870 |
| Nov 18, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 4,299 |
| Nov 17, 2025 | 52.00 | 52.00 | 51.04 | 52.00 | 52.00 | - | 25,015 |
| Nov 14, 2025 | 52.00 | 51.89 | 51.00 | 52.00 | 52.00 | - | 30,352 |
| Nov 13, 2025 | 52.00 | 52.00 | 51.04 | 52.00 | 52.00 | - | 48,011 |
| Nov 12, 2025 | 52.00 | 51.90 | 51.04 | 52.00 | 52.00 | - | 23,559 |
| Nov 11, 2025 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | -0.95% | 19,334 |