Angling Direct Plc ANG
LSE · United Kingdom · Retail Trade
GBp 53.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 53.50 | 0.00% | GBp 53.10 | GBp 54.00 | GBp 53.00 | 8.69K |
| 2026-09-30 | GBp 53.50 | -0.93% | GBp 54.00 | GBp 55.00 | GBp 53.00 | 13.61K |
| 2026-09-29 | GBp 54.00 | +0.93% | GBp 53.50 | GBp 54.00 | GBp 53.00 | 27.38K |
| 2026-09-28 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 54.00 | GBp 53.00 | 7.60K |
| 2026-09-25 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 53.65 | GBp 53.00 | 1.86K |
| 2026-09-24 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 54.00 | GBp 53.00 | 4.31K |
| 2026-09-23 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 53.69 | GBp 53.10 | 1.80K |
| 2026-09-22 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 53.69 | GBp 53.00 | 10.38K |
| 2026-09-21 | GBp 53.50 | -1.83% | GBp 54.50 | GBp 56.00 | GBp 53.00 | 51.73K |
| 2026-09-18 | GBp 54.50 | 0.00% | GBp 54.50 | GBp 56.00 | GBp 53.06 | 9.96K |
| 2026-09-17 | GBp 54.50 | 0.00% | GBp 54.50 | GBp 54.73 | GBp 54.25 | 4.01K |
| 2026-09-16 | GBp 54.50 | 0.00% | GBp 54.50 | GBp 54.90 | GBp 53.72 | 10.01K |
| 2026-09-15 | GBp 54.50 | 0.00% | GBp 54.50 | GBp 56.00 | GBp 53.00 | 32.23K |
| 2026-09-14 | GBp 54.50 | 0.00% | GBp 54.50 | GBp 56.00 | GBp 53.00 | 34.58K |
| 2026-09-11 | GBp 54.50 | +1.87% | GBp 53.50 | GBp 55.00 | GBp 53.00 | 34.99K |
| 2026-09-10 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 55.00 | GBp 54.28 | 20.05K |
| 2026-09-09 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 55.00 | GBp 54.27 | 17.39K |
| 2026-09-08 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 55.89 | GBp 52.00 | 59.15K |
| 2026-09-07 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 55.00 | GBp 53.08 | 231.87K |
| 2026-09-04 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 55.00 | GBp 52.85 | 1.46M |
| 2026-09-03 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 55.00 | GBp 52.00 | 25.65K |
| 2026-09-02 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 54.87 | GBp 53.13 | 102.49K |
| 2026-09-01 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 54.87 | GBp 52.62 | 47.28K |
| 2026-08-28 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 55.00 | GBp 52.21 | 150.38K |
| 2026-08-27 | GBp 53.50 | +8.08% | GBp 49.50 | GBp 54.25 | GBp 50.00 | 250.07K |
| 2026-08-26 | GBp 49.50 | +1.02% | GBp 49.00 | GBp 51.00 | GBp 48.00 | 2.90M |
| 2026-08-25 | GBp 49.00 | +1.03% | GBp 48.50 | GBp 50.00 | GBp 47.81 | 5.64K |
| 2026-08-24 | GBp 48.50 | +3.19% | GBp 47.00 | GBp 49.60 | GBp 46.56 | 134.96K |
| 2026-08-21 | GBp 47.00 | 0.00% | GBp 47.00 | GBp 47.88 | GBp 46.48 | 90.91K |
| 2026-08-20 | GBp 47.00 | 0.00% | GBp 47.00 | GBp 48.00 | GBp 46.10 | 190.88K |
| 2026-08-19 | GBp 47.00 | 0.00% | GBp 47.00 | GBp 48.00 | GBp 46.00 | 1.26M |
| 2026-08-18 | GBp 47.00 | 0.00% | GBp 47.00 | GBp 48.00 | GBp 46.00 | 580.01K |
| 2026-08-17 | GBp 47.00 | +1.73% | GBp 46.50 | GBp 48.00 | GBp 46.13 | 126.43K |
| 2026-08-14 | GBp 46.20 | -0.65% | GBp 46.50 | GBp 47.00 | GBp 46.01 | 46.13K |
| 2026-08-13 | GBp 46.50 | -1.06% | GBp 47.00 | GBp 48.00 | GBp 45.50 | 128.72K |
| 2026-08-12 | GBp 47.00 | 0.00% | GBp 47.00 | GBp 47.44 | GBp 46.00 | 61.83K |
| 2026-08-11 | GBp 47.00 | 0.00% | GBp 47.00 | GBp 48.00 | GBp 46.15 | 66.00K |
| 2026-08-10 | GBp 47.00 | 0.00% | GBp 47.00 | GBp 47.85 | GBp 46.25 | 558.34K |
| 2026-08-07 | GBp 47.00 | 0.00% | GBp 47.00 | GBp 48.00 | GBp 46.00 | 198.14K |
| 2026-08-06 | GBp 47.00 | 0.00% | GBp 47.00 | GBp 48.00 | GBp 46.00 | 36.63K |
| 2026-08-05 | GBp 47.00 | 0.00% | GBp 47.00 | GBp 47.98 | GBp 46.00 | 420.73K |
| 2026-08-04 | GBp 47.00 | 0.00% | GBp 47.00 | GBp 47.98 | GBp 47.98 | 4.87K |
| 2026-08-03 | GBp 47.00 | 0.00% | GBp 47.00 | GBp 48.00 | GBp 46.00 | 18.81K |
| 2026-07-31 | GBp 47.00 | 0.00% | GBp 47.00 | GBp 48.00 | GBp 46.00 | 34.92K |
| 2026-07-30 | GBp 47.00 | 0.00% | GBp 47.00 | GBp 48.00 | GBp 46.55 | 73.69K |
| 2026-07-29 | GBp 47.00 | 0.00% | GBp 47.00 | GBp 48.00 | GBp 46.41 | 61.38K |
| 2026-07-28 | GBp 47.00 | -4.08% | GBp 49.00 | GBp 50.00 | GBp 46.33 | 100.33K |
| 2026-07-27 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 50.00 | GBp 48.04 | 8.72K |
| 2026-07-24 | GBp 49.00 | -1.01% | GBp 49.50 | GBp 50.00 | GBp 48.00 | 102.40K |
| 2026-07-23 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.00 | GBp 49.00 | 5.90K |
| 2026-07-22 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.00 | GBp 49.47 | 9 |
| 2026-07-21 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 49.67 | GBp 49.00 | 22.53K |
| 2026-07-20 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 49.67 | GBp 49.00 | 72 |
| 2026-07-17 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.00 | GBp 49.02 | 157 |
| 2026-07-16 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.00 | GBp 49.00 | 154.72K |
| 2026-07-15 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.00 | GBp 49.00 | 300.18K |
| 2026-07-14 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.00 | GBp 49.00 | 11.38K |
| 2026-07-13 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.00 | GBp 49.00 | 13.43K |
| 2026-07-10 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 49.99 | GBp 49.76 | 18.07K |
| 2026-07-09 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 49.76 | GBp 49.00 | 8.87K |
| 2026-07-08 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.00 | GBp 49.00 | 2.87K |
| 2026-07-07 | GBp 49.50 | -1.00% | GBp 49.50 | GBp 50.00 | GBp 49.72 | 19.48K |
| 2026-07-06 | GBp 50.00 | +1.01% | GBp 49.50 | GBp 50.00 | GBp 49.70 | 30.87K |
| 2026-07-03 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.00 | GBp 49.56 | 13.09K |
| 2026-07-02 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.00 | GBp 49.00 | 66.37K |
| 2026-07-01 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 49.70 | GBp 49.70 | 250 |
| 2026-06-30 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.00 | GBp 49.97 | 16.09K |
| 2026-06-29 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.00 | GBp 49.00 | 13.15K |
| 2026-06-26 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.00 | GBp 49.65 | 62.05K |
| 2026-06-25 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.00 | GBp 49.00 | 14.34K |
| 2026-06-24 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.00 | GBp 49.62 | 216.32K |
| 2026-06-23 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.00 | GBp 49.00 | 258.00K |
| 2026-06-22 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.00 | GBp 49.00 | 39.27K |
| 2026-06-19 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 49.99 | GBp 49.00 | 47.94K |
| 2026-06-18 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.00 | GBp 49.00 | 23.27K |
| 2026-06-17 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.00 | GBp 49.00 | 34.25K |
| 2026-06-16 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.00 | GBp 49.00 | 49.56K |
| 2026-06-15 | GBp 49.50 | +0.41% | GBp 48.50 | GBp 50.00 | GBp 48.00 | 26.54K |
| 2026-06-12 | GBp 49.30 | 0.00% | GBp 49.30 | GBp 50.00 | GBp 48.60 | 18.09K |
| 2026-06-11 | GBp 49.30 | 0.00% | GBp 49.30 | GBp 50.00 | GBp 48.60 | 25.75K |
| 2026-06-10 | GBp 49.30 | 0.00% | GBp 49.30 | GBp 50.00 | GBp 48.60 | 127.46K |
| 2026-06-09 | GBp 49.30 | -1.00% | GBp 49.30 | GBp 50.00 | GBp 48.60 | 17.07K |
| 2026-06-08 | GBp 49.80 | -0.40% | GBp 50.00 | GBp 51.00 | GBp 48.25 | 86.45K |
| 2026-06-05 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 51.00 | GBp 49.00 | 18.03K |
| 2026-06-04 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 51.00 | GBp 49.70 | 188.89K |
| 2026-06-03 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 51.00 | GBp 49.00 | 44.09K |
| 2026-06-02 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 51.00 | GBp 49.00 | 43.12K |
| 2026-06-01 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 51.00 | GBp 49.00 | 159.49K |
| 2026-05-29 | GBp 50.00 | +3.09% | GBp 48.50 | GBp 51.00 | GBp 48.60 | 318.55K |
| 2026-05-28 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 50.00 | GBp 47.00 | 176.36K |