Angling Direct PLC (AIM:ANG)
London · Delayed Price · Currency is GBP · Price in GBX 49.50
+0.50 (1.02%)
May 6, 2026, 8:54 AM GMT
Angling Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 108,652 |
| May 1, 2026 | 49.00 | 49.50 | 48.57 | 49.00 | 49.00 | - | 1,309 |
| Apr 30, 2026 | 48.70 | 48.70 | 48.00 | 49.00 | 49.00 | - | 4,016 |
| Apr 29, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 193 |
| Apr 28, 2026 | 49.00 | 48.75 | 48.00 | 49.00 | 49.00 | - | 6,699 |
| Apr 27, 2026 | 49.00 | 49.98 | 48.00 | 49.00 | 49.00 | - | 12,886 |
| Apr 24, 2026 | 48.70 | 49.98 | 48.70 | 49.00 | 49.00 | - | 934 |
| Apr 23, 2026 | 49.00 | 50.00 | 48.70 | 49.00 | 49.00 | - | 5,255 |
| Apr 22, 2026 | 49.00 | 50.00 | 48.70 | 49.00 | 49.00 | - | 11,880 |
| Apr 21, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 210,416 |
| Apr 20, 2026 | 50.50 | 52.00 | 47.00 | 49.00 | 49.00 | -2.97% | 479,924 |
| Apr 17, 2026 | 50.50 | 51.95 | 50.00 | 50.50 | 50.50 | - | 2,789 |
| Apr 16, 2026 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | - | 341,985 |
| Apr 15, 2026 | 50.00 | 52.00 | 49.00 | 50.50 | 50.50 | - | 18,040 |
| Apr 14, 2026 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | - | 529,469 |
| Apr 13, 2026 | 50.50 | 52.00 | 49.11 | 50.50 | 50.50 | - | 7,784 |
| Apr 10, 2026 | 49.50 | 52.00 | 49.00 | 50.50 | 50.50 | - | 8,510 |
| Apr 9, 2026 | 50.50 | 52.00 | 49.11 | 50.50 | 50.50 | - | 4,219 |
| Apr 8, 2026 | 49.00 | 51.88 | 49.25 | 50.50 | 50.50 | 3.06% | 66,379 |
| Apr 7, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 33,999 |
| Apr 2, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 15,642 |
| Apr 1, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Mar 31, 2026 | 49.00 | 50.00 | 48.27 | 49.00 | 49.00 | - | 24,502 |
| Mar 30, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 120 |
| Mar 27, 2026 | 49.00 | 49.90 | 49.22 | 49.00 | 49.00 | - | 4,461 |
| Mar 26, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 7,070 |
| Mar 25, 2026 | 49.00 | 50.00 | 48.32 | 49.00 | 49.00 | - | 66,516 |
| Mar 24, 2026 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 38,890 |
| Mar 23, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 119,946 |
| Mar 20, 2026 | 50.00 | 52.00 | 49.12 | 50.00 | 50.00 | - | 6,947 |
| Mar 19, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -2.91% | 54,274 |
| Mar 18, 2026 | 51.50 | 52.70 | 50.00 | 51.50 | 51.50 | - | 11,737 |
| Mar 17, 2026 | 51.50 | 51.60 | 50.25 | 51.50 | 51.50 | - | 12,838 |
| Mar 16, 2026 | 52.00 | 53.45 | 50.30 | 51.50 | 51.50 | -0.96% | 47,821 |
| Mar 13, 2026 | 52.50 | 54.00 | 51.15 | 52.00 | 52.00 | -0.95% | 13,816 |
| Mar 12, 2026 | 52.50 | 54.00 | 51.06 | 52.50 | 52.50 | - | 1,381 |
| Mar 11, 2026 | 52.50 | 54.00 | 51.06 | 52.50 | 52.50 | - | 20,851 |
| Mar 10, 2026 | 52.00 | 54.00 | 50.55 | 52.50 | 52.50 | 0.96% | 28,026 |
| Mar 9, 2026 | 53.50 | 55.00 | 50.07 | 52.00 | 52.00 | -2.80% | 65,404 |
| Mar 6, 2026 | 53.50 | 55.00 | 52.06 | 53.50 | 53.50 | - | 28,885 |
| Mar 5, 2026 | 53.50 | 55.00 | 52.06 | 53.50 | 53.50 | - | 1,088 |
| Mar 4, 2026 | 53.50 | 53.19 | 52.25 | 53.50 | 53.50 | - | 16,396 |
| 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 | - | 147,052 |
| 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 | 49.50 | 50.37 | 49.25 | 49.50 | 49.50 | - | 35,593 |
| Feb 23, 2026 | 49.50 | 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 |