Animalcare Group plc (LON:ANCR)
London · Delayed Price · Currency is GBP 268.00
-4.00 (-1.47%)
Aug 1, 2025, 4:35 PM BST
Animalcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 276.00 | 276.00 | 268.00 | 268.00 | 268.00 | -1.47% | 25,194 |
| Jul 31, 2025 | 273.70 | 276.00 | 269.50 | 272.00 | 272.00 | - | 13,413 |
| Jul 30, 2025 | 266.80 | 276.00 | 265.13 | 272.00 | 272.00 | 1.87% | 99,353 |
| Jul 29, 2025 | 268.75 | 274.00 | 265.00 | 267.00 | 267.00 | -0.37% | 56,159 |
| Jul 28, 2025 | 265.75 | 270.00 | 261.50 | 268.00 | 268.00 | 2.29% | 46,328 |
| Jul 25, 2025 | 260.30 | 266.00 | 258.00 | 262.00 | 262.00 | -0.38% | 155,399 |
| Jul 24, 2025 | 278.50 | 289.90 | 260.00 | 263.00 | 263.00 | -9.31% | 114,892 |
| Jul 23, 2025 | 296.00 | 296.00 | 288.00 | 290.00 | 290.00 | -0.68% | 19,829 |
| Jul 22, 2025 | 292.35 | 294.00 | 286.00 | 292.00 | 292.00 | 0.69% | 40,950 |
| Jul 21, 2025 | 288.00 | 296.00 | 286.00 | 290.00 | 290.00 | -0.34% | 25,445 |
| Jul 18, 2025 | 280.00 | 294.75 | 280.00 | 291.00 | 291.00 | 3.93% | 37,801 |
| Jul 17, 2025 | 282.00 | 286.00 | 276.00 | 280.00 | 280.00 | 0.72% | 12,811 |
| Jul 16, 2025 | 277.66 | 288.00 | 270.00 | 278.00 | 278.00 | - | 58,919 |
| Jul 15, 2025 | 294.00 | 294.00 | 276.05 | 278.00 | 278.00 | -4.14% | 103,011 |
| Jul 14, 2025 | 299.00 | 300.00 | 286.00 | 290.00 | 290.00 | -2.03% | 331,893 |
| Jul 11, 2025 | 298.00 | 300.00 | 292.00 | 296.00 | 296.00 | 0.34% | 28,225 |
| Jul 10, 2025 | 296.00 | 300.00 | 290.50 | 295.00 | 295.00 | 1.37% | 176,671 |
| Jul 9, 2025 | 290.55 | 292.00 | 290.55 | 291.00 | 291.00 | - | 748,259 |
| Jul 8, 2025 | 288.56 | 293.70 | 288.56 | 291.00 | 291.00 | -0.34% | 31,633 |
| Jul 7, 2025 | 295.96 | 296.00 | 290.00 | 292.00 | 292.00 | -0.68% | 20,121 |
| Jul 4, 2025 | 292.25 | 294.50 | 288.00 | 294.00 | 294.00 | - | 54,971 |
| Jul 3, 2025 | 286.00 | 297.50 | 286.00 | 294.00 | 294.00 | -0.34% | 433,921 |
| Jul 2, 2025 | 298.00 | 298.00 | 293.00 | 295.00 | 295.00 | 0.34% | 86,299 |
| Jul 1, 2025 | 295.75 | 298.00 | 290.00 | 294.00 | 294.00 | - | 78,029 |
| Jun 30, 2025 | 295.75 | 296.78 | 294.00 | 294.00 | 294.00 | - | 38,823 |
| Jun 27, 2025 | 298.00 | 300.00 | 290.00 | 294.00 | 294.00 | 0.68% | 996,670 |
| Jun 26, 2025 | 288.88 | 298.00 | 284.00 | 292.00 | 292.00 | 2.46% | 112,000 |
| Jun 25, 2025 | 275.70 | 289.50 | 275.15 | 285.00 | 285.00 | 3.64% | 51,652 |
| Jun 24, 2025 | 275.75 | 278.00 | 272.00 | 275.00 | 275.00 | - | 56,852 |
| Jun 23, 2025 | 280.00 | 280.00 | 272.00 | 275.00 | 275.00 | -0.36% | 12,196 |
| Jun 20, 2025 | 275.50 | 279.60 | 275.50 | 276.00 | 276.00 | - | 75,563 |
| Jun 19, 2025 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | -0.72% | 6,110 |
| Jun 18, 2025 | 288.00 | 288.00 | 276.00 | 278.00 | 275.00 | -1.42% | 205,838 |
| Jun 17, 2025 | 276.00 | 288.00 | 276.00 | 282.00 | 278.96 | - | 122,999 |
| Jun 16, 2025 | 279.33 | 288.00 | 270.00 | 282.00 | 278.96 | 1.44% | 73,640 |
| Jun 13, 2025 | 280.20 | 286.00 | 276.00 | 278.00 | 275.00 | -2.11% | 18,798 |
| Jun 12, 2025 | 281.00 | 286.00 | 280.00 | 284.00 | 280.94 | 0.35% | 147,836 |
| Jun 11, 2025 | 287.03 | 298.00 | 281.20 | 283.00 | 279.95 | -3.74% | 70,275 |
| Jun 10, 2025 | 296.50 | 304.00 | 290.00 | 294.00 | 290.83 | -1.01% | 125,358 |
| Jun 9, 2025 | 299.00 | 304.00 | 290.00 | 297.00 | 293.79 | -0.34% | 123,385 |
| Jun 6, 2025 | 300.00 | 304.00 | 296.00 | 298.00 | 294.78 | -1.00% | 90,410 |
| Jun 5, 2025 | 299.92 | 302.00 | 290.11 | 301.00 | 297.75 | 0.67% | 91,597 |
| Jun 4, 2025 | 297.26 | 304.00 | 296.00 | 299.00 | 295.77 | 0.34% | 517,736 |
| Jun 3, 2025 | 304.02 | 305.35 | 292.50 | 298.00 | 294.78 | -0.67% | 100,002 |
| Jun 2, 2025 | 284.00 | 304.00 | 278.00 | 300.00 | 296.76 | 7.14% | 92,806 |
| May 30, 2025 | 276.55 | 282.95 | 274.00 | 280.00 | 276.98 | -2.10% | 89,796 |
| May 29, 2025 | 271.60 | 286.00 | 271.60 | 286.00 | 282.91 | 6.72% | 68,451 |
| May 28, 2025 | 265.44 | 272.00 | 260.00 | 268.00 | 265.11 | 1.52% | 84,591 |
| May 27, 2025 | 255.60 | 270.00 | 252.00 | 264.00 | 261.15 | 3.94% | 591,825 |
| May 23, 2025 | 253.80 | 256.00 | 253.77 | 254.00 | 251.26 | - | 30,141 |