1. Share Prices

  2. Angle PLC (AGL)

3.15p-0.60 (-16.00%)12 Sep 2025, 16:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Angle PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20253.75p4.19p2.80p3.15p10,841,094
Sep 11, 20253.75p3.99p3.55p3.75p2,294,357
Sep 10, 20254.15p4.29p3.77p4.02p2,951,393
Sep 9, 20254.50p4.89p3.50p4.15p18,253,394
Sep 8, 20256.75p6.87p5.67p5.75p1,569,256
Sep 5, 20257.50p7.52p6.55p6.75p1,338,995
Sep 4, 20257.00p7.50p6.50p7.50p395,704
Sep 3, 20257.50p7.96p6.50p7.00p419,243
Sep 2, 20257.25p8.00p6.77p7.50p2,740,693
Sep 1, 20256.50p7.45p6.27p7.20p932,630
Aug 29, 20256.00p6.64p5.50p6.50p526,435
Aug 28, 20256.50p7.00p5.66p6.00p813,708
Aug 27, 20256.50p6.82p6.33p6.50p315,865
Aug 26, 20256.50p6.95p5.90p6.50p781,339
Aug 22, 20256.25p7.00p6.21p6.50p678,645
Aug 21, 20256.00p6.50p5.92p6.25p129,750
Aug 20, 20256.25p6.47p5.79p6.00p1,354,267
Aug 19, 20255.75p6.00p5.58p5.75p831,042
Aug 18, 20255.50p5.80p5.00p5.75p198,235
Aug 15, 20255.25p6.00p5.17p5.50p929,068
Aug 14, 20255.25p5.50p5.00p5.25p523,980
Aug 13, 20255.25p5.54p5.09p5.54p163,809
Aug 12, 20255.25p5.47p5.00p5.25p288,195
Aug 11, 20255.25p5.50p4.99p5.25p375,648
Aug 8, 20255.50p5.56p5.00p5.25p559,427
Aug 7, 20255.75p6.00p5.26p5.50p476,155
Aug 6, 20255.75p5.84p5.50p5.75p625,417
Aug 5, 20256.00p6.05p5.65p5.75p413,903
Aug 4, 20256.00p6.50p5.89p6.00p126,517
Aug 1, 20256.00p6.50p5.87p6.00p24,112
Jul 31, 20256.00p6.08p5.72p6.00p376,460
Jul 30, 20256.00p6.11p5.50p6.00p252,211
Jul 29, 20256.00p6.24p5.85p6.00p167,238
Jul 28, 20256.00p6.50p5.75p6.00p157,853
Jul 25, 20256.00p6.50p5.50p6.00p253,975
Jul 24, 20256.00p6.10p5.85p6.00p247,461
Jul 23, 20255.75p6.30p5.73p6.00p516,298
Jul 22, 20256.50p6.50p5.70p5.75p659,306
Jul 21, 20256.59p7.00p6.15p6.50p933,511
Jul 18, 20256.00p6.88p6.00p6.50p1,350,527
Jul 17, 20255.00p6.50p4.76p6.00p1,483,717
Jul 16, 20255.00p5.35p4.67p5.00p1,650,139
Jul 15, 20255.75p5.67p4.67p5.25p2,705,970
Jul 14, 20256.35p6.39p5.67p5.75p1,102,685
Jul 11, 20256.35p6.34p6.20p6.35p247,571
Jul 10, 20256.25p6.46p6.20p6.35p370,176
Jul 9, 20256.50p6.44p6.05p6.25p695,099
Jul 8, 20256.50p6.75p6.01p6.50p912,282
Jul 7, 20256.25p7.00p6.23p6.50p612,326
Jul 4, 20256.50p6.78p6.00p6.25p3,372,281
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day. Today's data available from 8:15am.