ANGLE plc (AIM:CLBX)
London · Delayed Price · Currency is GBP · Price in GBX 2.400
+0.500 (26.32%)
At close: Oct 31, 2025
ANGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.90 | 2.50 | 1.95 | 2.40 | 2.40 | 26.32% | 4,455,341 |
| Oct 30, 2025 | 2.20 | 2.30 | 1.80 | 1.90 | 1.90 | -13.64% | 2,890,339 |
| Oct 29, 2025 | 2.40 | 2.50 | 2.13 | 2.20 | 2.20 | -8.33% | 1,244,167 |
| Oct 28, 2025 | 2.65 | 2.90 | 2.33 | 2.40 | 2.40 | -9.43% | 1,497,072 |
| Oct 27, 2025 | 2.13 | 2.92 | 2.00 | 2.65 | 2.65 | 24.71% | 4,367,670 |
| Oct 24, 2025 | 2.18 | 2.25 | 2.10 | 2.13 | 2.13 | -3.41% | 2,189,209 |
| Oct 23, 2025 | 2.55 | 2.60 | 2.10 | 2.20 | 2.20 | -15.38% | 2,014,477 |
| Oct 22, 2025 | 3.15 | 3.39 | 2.40 | 2.60 | 2.60 | -11.86% | 6,106,577 |
| Oct 21, 2025 | 1.85 | 3.50 | 1.82 | 2.95 | 2.95 | 59.46% | 24,907,570 |
| Oct 20, 2025 | 1.85 | 2.00 | 1.81 | 1.85 | 1.85 | - | 134,590 |
| Oct 17, 2025 | 1.75 | 1.89 | 1.70 | 1.85 | 1.85 | 5.71% | 625,104 |
| Oct 16, 2025 | 2.10 | 2.20 | 1.67 | 1.75 | 1.75 | -7.89% | 3,551,056 |
| Oct 15, 2025 | 1.90 | 1.87 | 1.80 | 1.90 | 1.90 | - | 623,241 |
| Oct 14, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 1,583,160 |
| Oct 13, 2025 | 2.10 | 2.37 | 1.81 | 1.90 | 1.90 | -9.52% | 1,355,245 |
| Oct 10, 2025 | 2.20 | 2.37 | 1.90 | 2.10 | 2.10 | -4.55% | 2,907,053 |
| Oct 9, 2025 | 1.75 | 2.38 | 1.50 | 2.20 | 2.20 | 15.79% | 4,615,814 |
| Oct 8, 2025 | 2.35 | 2.50 | 1.83 | 1.90 | 1.90 | -30.91% | 10,066,090 |
| Oct 7, 2025 | 2.75 | 3.00 | 2.51 | 2.75 | 2.75 | - | 2,891,613 |
| Oct 6, 2025 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 609,243 |
| Oct 3, 2025 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 3,562,477 |
| Oct 2, 2025 | 2.75 | 3.00 | 2.64 | 2.75 | 2.75 | - | 5,508,802 |
| Oct 1, 2025 | 2.75 | 2.75 | 2.51 | 2.75 | 2.75 | - | 491,828 |
| Sep 30, 2025 | 2.75 | 2.88 | 2.50 | 2.75 | 2.75 | -1.79% | 3,234,261 |
| Sep 29, 2025 | 3.03 | 3.05 | 2.61 | 2.80 | 2.80 | -6.67% | 2,045,149 |
| Sep 26, 2025 | 3.03 | 3.25 | 2.81 | 3.00 | 3.00 | -0.83% | 944,042 |
| Sep 25, 2025 | 3.03 | 3.08 | 2.86 | 3.03 | 3.03 | - | 487,791 |
| Sep 24, 2025 | 2.90 | 3.07 | 2.80 | 3.03 | 3.03 | 4.31% | 980,724 |
| Sep 23, 2025 | 3.25 | 3.50 | 2.94 | 2.90 | 2.90 | -10.77% | 1,575,164 |
| Sep 22, 2025 | 3.30 | 3.29 | 3.13 | 3.25 | 3.25 | -1.52% | 1,107,106 |
| Sep 19, 2025 | 3.55 | 3.68 | 3.10 | 3.30 | 3.30 | -7.04% | 2,546,447 |
| Sep 18, 2025 | 3.50 | 3.80 | 3.21 | 3.55 | 3.55 | 1.43% | 1,056,321 |
| Sep 17, 2025 | 3.25 | 3.70 | 3.30 | 3.50 | 3.50 | 7.69% | 1,601,463 |
| Sep 16, 2025 | 3.00 | 3.50 | 3.02 | 3.25 | 3.25 | 8.33% | 1,569,654 |
| Sep 15, 2025 | 3.25 | 3.50 | 2.80 | 3.00 | 3.00 | -4.76% | 2,831,353 |
| Sep 12, 2025 | 3.75 | 4.19 | 2.80 | 3.15 | 3.15 | -16.00% | 10,841,090 |
| Sep 11, 2025 | 3.75 | 3.99 | 3.55 | 3.75 | 3.75 | -6.72% | 2,294,357 |
| Sep 10, 2025 | 4.15 | 4.29 | 3.77 | 4.02 | 4.02 | -3.13% | 2,951,393 |
| Sep 9, 2025 | 4.50 | 4.89 | 3.50 | 4.15 | 4.15 | -27.83% | 18,253,390 |
| Sep 8, 2025 | 6.75 | 6.87 | 5.67 | 5.75 | 5.75 | -14.81% | 1,569,256 |
| Sep 5, 2025 | 7.50 | 7.52 | 6.55 | 6.75 | 6.75 | -10.00% | 1,338,995 |
| Sep 4, 2025 | 7.00 | 7.50 | 6.50 | 7.50 | 7.50 | 7.14% | 395,704 |
| Sep 3, 2025 | 7.50 | 7.96 | 6.50 | 7.00 | 7.00 | -6.67% | 419,243 |
| Sep 2, 2025 | 7.25 | 8.00 | 6.77 | 7.50 | 7.50 | 4.17% | 2,740,693 |
| Sep 1, 2025 | 6.50 | 7.45 | 6.27 | 7.20 | 7.20 | 10.77% | 932,630 |
| Aug 29, 2025 | 6.00 | 6.64 | 5.50 | 6.50 | 6.50 | 8.33% | 526,435 |
| Aug 28, 2025 | 6.50 | 7.00 | 5.66 | 6.00 | 6.00 | -7.69% | 813,708 |
| Aug 27, 2025 | 6.50 | 6.82 | 6.34 | 6.50 | 6.50 | - | 315,865 |
| Aug 26, 2025 | 6.50 | 6.95 | 5.90 | 6.50 | 6.50 | - | 781,339 |
| Aug 22, 2025 | 6.25 | 7.00 | 6.22 | 6.50 | 6.50 | 4.00% | 678,645 |