Angling Direct PLC (AIM:ANG)
London · Delayed Price · Currency is GBP · Price in GBX 46.20
-0.30 (-0.65%)
Aug 14, 2026, 4:35 PM GMT
Angling Direct Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 47.00 | 46.20 | 46.20 | 46.20 | 46.20 | -0.65% | 46,127 |
| Aug 13, 2026 | 48.00 | 48.00 | 45.50 | 46.50 | 46.50 | -1.06% | 128,721 |
| Aug 12, 2026 | 47.00 | 47.44 | 46.00 | 47.00 | 47.00 | - | 61,830 |
| Aug 11, 2026 | 47.00 | 48.00 | 46.15 | 47.00 | 47.00 | - | 65,997 |
| Aug 10, 2026 | 47.00 | 47.85 | 46.67 | 47.00 | 47.00 | - | 458,336 |
| Aug 7, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 198,142 |
| Aug 6, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 36,632 |
| Aug 5, 2026 | 47.00 | 47.98 | 46.00 | 47.00 | 47.00 | - | 420,731 |
| Aug 4, 2026 | 47.00 | 47.98 | 47.98 | 47.00 | 47.00 | - | 4,867 |
| Aug 3, 2026 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 18,815 |
| Jul 31, 2026 | 48.00 | 46.00 | 46.00 | 47.00 | 47.00 | - | 34,917 |
| Jul 30, 2026 | 47.00 | 48.00 | 46.55 | 47.00 | 47.00 | - | 73,693 |
| Jul 29, 2026 | 47.00 | 48.00 | 46.41 | 47.00 | 47.00 | - | 61,380 |
| Jul 28, 2026 | 49.00 | 50.00 | 46.33 | 47.00 | 47.00 | -4.08% | 100,327 |
| Jul 27, 2026 | 50.00 | 49.60 | 49.60 | 49.00 | 49.00 | - | 8,721 |
| Jul 24, 2026 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | -1.01% | 102,396 |
| Jul 23, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 5,903 |
| Jul 22, 2026 | 49.50 | 50.00 | 49.48 | 49.50 | 49.50 | - | 9 |
| Jul 21, 2026 | 49.50 | 49.68 | 49.00 | 49.50 | 49.50 | - | 22,525 |
| Jul 20, 2026 | 49.50 | 49.68 | 49.00 | 49.50 | 49.50 | - | 72 |
| Jul 17, 2026 | 49.50 | 50.00 | 49.02 | 49.50 | 49.50 | - | 157 |
| Jul 16, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 154,719 |
| Jul 15, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 220,179 |
| Jul 14, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 11,379 |
| Jul 13, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 13,431 |
| Jul 10, 2026 | 49.50 | 49.99 | 49.76 | 49.50 | 49.50 | - | 18,068 |
| Jul 9, 2026 | 49.50 | 49.76 | 49.00 | 49.50 | 49.50 | - | 8,874 |
| Jul 8, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 2,872 |
| Jul 7, 2026 | 49.50 | 50.00 | 49.73 | 49.50 | 49.50 | -1.00% | 19,477 |
| Jul 6, 2026 | 49.50 | 50.00 | 49.70 | 50.00 | 50.00 | 1.01% | 30,866 |
| Jul 3, 2026 | 49.50 | 50.00 | 49.56 | 49.50 | 49.50 | - | 13,090 |
| Jul 2, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 66,373 |
| Jul 1, 2026 | 49.50 | 49.70 | 49.70 | 49.50 | 49.50 | - | 250 |
| Jun 30, 2026 | 49.98 | 50.00 | 49.98 | 49.50 | 49.50 | - | 16,085 |
| Jun 29, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 13,148 |
| Jun 26, 2026 | 49.50 | 50.00 | 49.65 | 49.50 | 49.50 | - | 62,048 |
| Jun 25, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 14,339 |
| Jun 24, 2026 | 49.50 | 50.00 | 49.62 | 49.50 | 49.50 | - | 216,322 |
| Jun 23, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 257,999 |
| Jun 22, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 39,274 |
| Jun 19, 2026 | 49.50 | 49.99 | 49.00 | 49.50 | 49.50 | - | 47,939 |
| Jun 18, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 23,269 |
| Jun 17, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 34,252 |
| Jun 16, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 49,555 |
| Jun 15, 2026 | 48.50 | 50.00 | 48.00 | 49.50 | 49.50 | 0.41% | 26,543 |
| Jun 12, 2026 | 49.30 | 50.00 | 48.60 | 49.30 | 49.30 | - | 18,088 |
| Jun 11, 2026 | 48.77 | 49.00 | 49.00 | 49.30 | 49.30 | - | 25,750 |
| Jun 10, 2026 | 49.30 | 50.00 | 48.60 | 49.30 | 49.30 | - | 127,458 |
| Jun 9, 2026 | 49.30 | 50.00 | 48.60 | 49.30 | 49.30 | -1.00% | 17,066 |
| Jun 8, 2026 | 50.00 | 51.00 | 48.25 | 49.80 | 49.80 | -0.40% | 86,445 |