Angling Direct PLC (AIM:ANG)
London · Delayed Price · Currency is GBP · Price in GBX 54.40
-0.10 (-0.18%)
Oct 15, 2026, 1:48 PM GMT
Angling Direct Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 54.48 | 54.48 | 53.76 | 54.40 | 54.40 | -0.18% | 52,193 |
| Oct 14, 2026 | 54.29 | 54.50 | 53.76 | 54.50 | 54.50 | - | 36,994 |
| Oct 13, 2026 | 53.06 | 56.00 | 53.06 | 54.50 | 54.50 | 0.93% | 38,311 |
| Oct 12, 2026 | 53.39 | 54.00 | 51.00 | 54.00 | 54.00 | 0.93% | 143,558 |
| Oct 9, 2026 | 53.39 | 53.39 | 53.00 | 53.50 | 53.50 | - | 32,109 |
| Oct 8, 2026 | 53.42 | 54.00 | 53.00 | 53.50 | 53.50 | - | 18,872 |
| 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 | 53.00 | 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 | 55.00 | 55.00 | 53.00 | 53.50 | 53.50 | -0.93% | 13,612 |
| Sep 29, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 0.93% | 27,380 |
| Sep 28, 2026 | 53.00 | 53.50 | 53.50 | 53.50 | 53.50 | - | 7,600 |
| Sep 25, 2026 | 53.00 | 53.65 | 53.00 | 53.50 | 53.50 | - | 1,858 |
| Sep 24, 2026 | 53.01 | 54.00 | 53.00 | 53.50 | 53.50 | - | 4,309 |
| Sep 23, 2026 | 53.10 | 53.69 | 53.10 | 53.50 | 53.50 | - | 1,802 |
| Sep 22, 2026 | 53.69 | 53.69 | 53.00 | 53.50 | 53.50 | - | 10,381 |
| Sep 21, 2026 | 56.00 | 54.00 | 54.00 | 53.50 | 53.50 | -1.83% | 51,730 |
| Sep 18, 2026 | 54.58 | 56.00 | 53.06 | 54.50 | 54.50 | - | 9,961 |
| Sep 17, 2026 | 54.25 | 54.73 | 54.25 | 54.50 | 54.50 | - | 4,005 |
| Sep 16, 2026 | 54.90 | 54.90 | 53.72 | 54.50 | 54.50 | - | 10,008 |
| Sep 15, 2026 | 54.95 | 56.00 | 53.00 | 54.50 | 54.50 | - | 32,232 |
| Sep 14, 2026 | 56.00 | 56.00 | 53.00 | 54.50 | 54.50 | - | 34,577 |
| 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 | 55.00 | 55.00 | 55.00 | 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 | 53.20 | 54.00 | 54.00 | 53.50 | 53.50 | - | 25,654 |
| Sep 2, 2026 | 54.48 | 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% | 225,069 |
| Aug 26, 2026 | 49.00 | 51.00 | 48.00 | 49.50 | 49.50 | 1.02% | 2,903,372 |
| Aug 25, 2026 | 48.50 | 50.00 | 47.81 | 49.00 | 49.00 | 1.03% | 5,642 |
| Aug 24, 2026 | 46.56 | 49.60 | 46.56 | 48.50 | 48.50 | 3.19% | 134,961 |
| Aug 21, 2026 | 47.88 | 47.88 | 46.48 | 47.00 | 47.00 | - | 90,911 |
| Aug 20, 2026 | 47.40 | 48.00 | 46.10 | 47.00 | 47.00 | - | 190,878 |
| Aug 19, 2026 | 47.70 | 47.40 | 47.40 | 47.00 | 47.00 | - | 1,258,445 |
| Aug 18, 2026 | 46.40 | 48.00 | 46.00 | 47.00 | 47.00 | - | 80,007 |
| Aug 17, 2026 | 47.00 | 48.00 | 46.13 | 47.00 | 47.00 | 1.73% | 126,426 |
| 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 |