Angling Direct PLC (AIM:ANG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 54.00
0.00 (0.00%)
Nov 4, 2026, 5:12 PM GMT
Angling Direct Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 159,916 |
| Nov 3, 2026 | 54.00 | 54.50 | 54.00 | 54.00 | 54.00 | - | 109,907 |
| Nov 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 30, 2026 | 54.00 | 54.10 | 53.00 | 54.00 | 54.00 | - | 99,813 |
| Oct 29, 2026 | 54.00 | 54.50 | 54.15 | 54.00 | 54.00 | - | 1,959 |
| Oct 28, 2026 | 54.00 | 54.98 | 54.13 | 54.00 | 54.00 | - | 2,002 |
| Oct 27, 2026 | 54.50 | 56.00 | 53.00 | 54.00 | 54.00 | -0.92% | 32,237 |
| Oct 26, 2026 | 54.50 | 56.00 | 53.00 | 54.50 | 54.50 | - | 87,097 |
| Oct 23, 2026 | 54.50 | 56.00 | 53.00 | 54.50 | 54.50 | - | 1,948 |
| Oct 22, 2026 | 54.50 | 56.00 | 53.00 | 54.50 | 54.50 | - | 24,601 |
| Oct 21, 2026 | 54.50 | 54.15 | 53.00 | 54.50 | 54.50 | - | 9,974 |
| Oct 20, 2026 | 54.50 | 54.50 | 54.00 | 54.50 | 54.50 | - | 222,461 |
| Oct 19, 2026 | 54.50 | 54.50 | 53.60 | 54.50 | 54.50 | - | 38,519 |
| Oct 16, 2026 | 54.50 | 56.00 | 53.00 | 54.50 | 54.50 | - | 2,013,519 |
| Oct 15, 2026 | 54.50 | 54.48 | 53.76 | 54.50 | 54.50 | - | 32,193 |
| Oct 14, 2026 | 54.50 | 54.50 | 53.76 | 54.50 | 54.50 | - | 36,994 |
| Oct 13, 2026 | 54.50 | 56.00 | 53.06 | 54.50 | 54.50 | 0.93% | 38,311 |
| Oct 12, 2026 | 53.50 | 54.00 | 51.00 | 54.00 | 54.00 | 0.93% | 243,558 |
| Oct 9, 2026 | 53.50 | 53.39 | 53.00 | 53.50 | 53.50 | - | 82,109 |
| Oct 8, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 18,871 |
| Oct 7, 2026 | 53.50 | 53.42 | 53.02 | 53.50 | 53.50 | - | 1,068 |
| Oct 6, 2026 | 53.50 | 53.50 | 53.00 | 53.50 | 53.50 | - | 31,923 |
| Oct 5, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 18,201 |
| Oct 2, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 1,717 |
| Oct 1, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 4,950 |
| Sep 30, 2026 | 54.00 | 55.00 | 53.00 | 53.50 | 53.50 | -0.93% | 13,612 |
| Sep 29, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | 0.93% | 27,380 |
| Sep 28, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 7,600 |
| Sep 25, 2026 | 53.50 | 53.65 | 53.00 | 53.50 | 53.50 | - | 1,858 |
| Sep 24, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 4,309 |
| Sep 23, 2026 | 53.50 | 53.69 | 53.10 | 53.50 | 53.50 | - | 1,802 |
| Sep 22, 2026 | 53.50 | 53.69 | 53.00 | 53.50 | 53.50 | - | 10,381 |
| Sep 21, 2026 | 54.50 | 56.00 | 53.00 | 53.50 | 53.50 | -1.83% | 51,730 |
| Sep 18, 2026 | 54.50 | 56.00 | 53.06 | 54.50 | 54.50 | - | 9,961 |
| Sep 17, 2026 | 54.50 | 54.73 | 54.25 | 54.50 | 54.50 | - | 4,005 |
| Sep 16, 2026 | 54.50 | 54.90 | 53.72 | 54.50 | 54.50 | - | 10,008 |
| Sep 15, 2026 | 54.50 | 56.00 | 53.00 | 54.50 | 54.50 | - | 32,232 |
| Sep 14, 2026 | 54.50 | 56.00 | 53.00 | 54.50 | 54.50 | - | 34,576 |
| Sep 11, 2026 | 53.50 | 55.00 | 53.00 | 54.50 | 54.50 | 1.87% | 34,990 |
| Sep 10, 2026 | 53.50 | 55.00 | 54.28 | 53.50 | 53.50 | - | 20,049 |
| Sep 9, 2026 | 53.50 | 55.00 | 54.27 | 53.50 | 53.50 | - | 17,394 |
| Sep 8, 2026 | 53.50 | 55.89 | 52.00 | 53.50 | 53.50 | - | 59,154 |
| Sep 7, 2026 | 53.50 | 55.00 | 53.08 | 53.50 | 53.50 | - | 231,869 |
| Sep 4, 2026 | 53.50 | 55.00 | 52.85 | 53.50 | 53.50 | - | 1,458,958 |
| Sep 3, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 25,653 |
| Sep 2, 2026 | 53.50 | 54.87 | 53.13 | 53.50 | 53.50 | - | 102,486 |
| Sep 1, 2026 | 53.50 | 54.87 | 52.62 | 53.50 | 53.50 | - | 47,275 |
| Aug 28, 2026 | 53.50 | 55.00 | 52.21 | 53.50 | 53.50 | - | 150,381 |
| Aug 27, 2026 | 49.50 | 54.25 | 50.00 | 53.50 | 53.50 | 8.08% | 250,069 |
| Aug 26, 2026 | 49.00 | 51.00 | 48.00 | 49.50 | 49.50 | 1.02% | 2,903,372 |