Animalcare Group plc (LON:ANCR)
London · Delayed Price · Currency is GBP · Price in GBX 237.00
-1.00 (-0.42%)
Dec 30, 2025, 3:55 PM BST
Animalcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 237.00 | 240.00 | 234.00 | 237.13 | - | -0.37% | 53,233 |
| Dec 29, 2025 | 238.00 | 239.40 | 236.00 | 238.00 | 238.00 | - | 11,917 |
| Dec 24, 2025 | 238.00 | 240.00 | 236.66 | 238.00 | 238.00 | - | 6,578 |
| Dec 23, 2025 | 238.00 | 239.80 | 237.27 | 238.00 | 238.00 | - | 26,302 |
| Dec 22, 2025 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | - | 79,295 |
| Dec 19, 2025 | 238.00 | 240.00 | 236.25 | 238.00 | 238.00 | - | 67,995 |
| Dec 18, 2025 | 238.00 | 240.00 | 234.06 | 238.00 | 238.00 | - | 5,469,889 |
| Dec 17, 2025 | 238.00 | 238.00 | 236.04 | 238.00 | 238.00 | - | 7,540 |
| Dec 16, 2025 | 238.00 | 238.00 | 236.04 | 238.00 | 238.00 | - | 10,549 |
| Dec 15, 2025 | 238.00 | 238.45 | 236.00 | 238.00 | 238.00 | 0.85% | 968,400 |
| Dec 12, 2025 | 233.00 | 240.00 | 232.50 | 236.00 | 236.00 | 1.29% | 125,606 |
| Dec 11, 2025 | 237.00 | 238.00 | 232.50 | 233.00 | 233.00 | -1.69% | 36,809 |
| Dec 10, 2025 | 238.00 | 239.40 | 236.25 | 237.00 | 237.00 | -0.42% | 4,043 |
| Dec 9, 2025 | 246.00 | 243.50 | 236.00 | 238.00 | 238.00 | -3.25% | 59,023 |
| Dec 8, 2025 | 249.00 | 250.00 | 242.50 | 246.00 | 246.00 | -1.20% | 25,935 |
| Dec 5, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 25,646 |
| Dec 4, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 4,555 |
| Dec 3, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 4,378 |
| Dec 2, 2025 | 249.00 | 250.00 | 248.44 | 249.00 | 249.00 | - | 44,831 |
| Dec 1, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 11,548 |
| Nov 28, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 27,829 |
| Nov 27, 2025 | 249.00 | 250.00 | 248.44 | 249.00 | 249.00 | - | 10,779 |
| Nov 26, 2025 | 249.00 | 249.20 | 248.43 | 249.00 | 249.00 | - | 34,045 |
| Nov 25, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 41,057 |
| Nov 24, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 250,118 |
| Nov 21, 2025 | 249.00 | 249.70 | 248.00 | 249.00 | 249.00 | - | 37,964 |
| Nov 20, 2025 | 249.00 | 248.70 | 248.00 | 249.00 | 249.00 | - | 19,649 |
| Nov 19, 2025 | 249.00 | 249.00 | 248.00 | 249.00 | 249.00 | - | 168,872 |
| Nov 18, 2025 | 249.00 | 250.00 | 248.25 | 249.00 | 249.00 | - | 108,188 |
| Nov 17, 2025 | 249.00 | 256.00 | 248.00 | 249.00 | 249.00 | - | 416,972 |
| Nov 14, 2025 | 249.00 | 250.00 | 246.00 | 249.00 | 249.00 | - | 138,828 |
| Nov 13, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 282,070 |
| Nov 12, 2025 | 249.00 | 249.70 | 248.43 | 249.00 | 249.00 | - | 49,256 |
| Nov 11, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 22,887 |
| Nov 10, 2025 | 249.00 | 249.90 | 248.25 | 249.00 | 249.00 | - | 47,050 |
| Nov 7, 2025 | 249.00 | 250.00 | 246.00 | 249.00 | 249.00 | -0.40% | 122,043 |
| Nov 6, 2025 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | - | 83,659 |
| Nov 5, 2025 | 248.00 | 256.00 | 246.00 | 250.00 | 250.00 | 0.81% | 80,501 |
| Nov 4, 2025 | 248.00 | 250.00 | 242.00 | 248.00 | 248.00 | 0.81% | 80,556 |
| Nov 3, 2025 | 251.00 | 252.00 | 246.00 | 246.00 | 246.00 | -1.99% | 156,452 |
| Oct 31, 2025 | 251.00 | 252.00 | 250.13 | 251.00 | 251.00 | - | 32,534 |
| Oct 30, 2025 | 251.00 | 252.00 | 250.00 | 251.00 | 251.00 | 0.40% | 156,876 |
| Oct 29, 2025 | 249.00 | 252.00 | 246.00 | 250.00 | 250.00 | 0.40% | 200,170 |
| Oct 28, 2025 | 249.00 | 252.00 | 247.50 | 249.00 | 249.00 | - | 26,829 |
| Oct 27, 2025 | 250.00 | 252.00 | 247.50 | 249.00 | 249.00 | -0.40% | 72,927 |
| Oct 24, 2025 | 256.00 | 256.00 | 247.10 | 250.00 | 250.00 | -2.34% | 132,326 |
| Oct 23, 2025 | 259.00 | 260.00 | 254.00 | 256.00 | 256.00 | -1.16% | 138,224 |
| Oct 22, 2025 | 245.00 | 260.00 | 242.32 | 259.00 | 259.00 | 5.71% | 296,773 |
| Oct 21, 2025 | 233.00 | 247.99 | 232.00 | 245.00 | 245.00 | 5.15% | 198,006 |
| Oct 20, 2025 | 228.00 | 237.75 | 226.00 | 233.00 | 233.00 | 2.19% | 5,053,924 |