Angling Direct PLC (AIM:ANG)
London · Delayed Price · Currency is GBP · Price in GBX 48.00
-1.50 (-3.03%)
Jul 24, 2026, 4:03 PM GMT
Angling Direct Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 18,028 |
| Jun 4, 2026 | 50.33 | 51.00 | 49.70 | 50.00 | 50.00 | - | 99,410 |
| Jun 3, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 44,086 |
| Jun 2, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 43,117 |
| Jun 1, 2026 | 49.55 | 51.00 | 49.00 | 50.00 | 50.00 | - | 159,495 |
| May 29, 2026 | 48.50 | 51.00 | 48.60 | 50.00 | 50.00 | 3.09% | 318,554 |
| May 28, 2026 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | - | 176,356 |
| May 27, 2026 | 50.00 | 50.00 | 48.76 | 48.50 | 48.50 | - | 175,727 |
| May 26, 2026 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | - | 136,070 |
| May 22, 2026 | 48.50 | 50.00 | 48.00 | 48.50 | 48.50 | - | 115,919 |
| May 21, 2026 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | - | 50,430 |
| May 20, 2026 | 48.50 | 50.00 | 47.91 | 48.50 | 48.50 | 1.04% | 82,178 |
| May 19, 2026 | 48.50 | 50.00 | 47.00 | 48.00 | 48.00 | -1.03% | 219,174 |
| May 18, 2026 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | - | 171,215 |
| May 15, 2026 | 48.50 | 49.35 | 47.00 | 48.50 | 48.50 | - | 142,683 |