Angling Direct PLC (AIM:ANG)
London · Delayed Price · Currency is GBP · Price in GBX 53.00
-0.50 (-0.93%)
Sep 25, 2026, 11:39 AM GMT
Angling Direct Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | - | -0.93% | 4 |
| 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 |
| 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 |