1. Share Prices

  2. Animalcare Group PLC (ANCR)

250.00p+2.00 (+0.81%)05 Nov 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Animalcare Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025248.00p256.00p246.00p250.00p80,500
Nov 4, 2025248.00p250.00p242.00p248.00p80,556
Nov 3, 2025251.00p252.00p246.00p246.00p156,452
Oct 31, 2025251.00p252.00p250.13p251.00p32,534
Oct 30, 2025251.00p252.00p250.00p251.00p156,876
Oct 29, 2025249.00p252.00p246.00p250.00p200,170
Oct 28, 2025249.00p252.00p247.50p249.00p26,828
Oct 27, 2025250.00p252.00p247.50p249.00p72,927
Oct 24, 2025256.00p256.00p247.10p250.00p132,325
Oct 23, 2025259.00p260.00p254.00p256.00p138,224
Oct 22, 2025245.00p260.00p242.32p259.00p296,773
Oct 21, 2025233.00p247.99p232.00p245.00p198,006
Oct 20, 2025228.00p237.75p226.00p233.00p5,053,923
Oct 17, 2025228.00p234.00p226.00p228.00p129,643
Oct 16, 2025228.00p230.00p226.20p228.00p245,123
Oct 15, 2025231.00p234.00p228.66p231.00p21,680
Oct 14, 2025231.00p234.00p228.00p231.00p75,457
Oct 13, 2025233.00p234.00p228.55p231.00p76,518
Oct 10, 2025228.00p234.00p226.00p233.00p154,579
Oct 9, 2025230.00p232.00p226.00p228.00p15,567
Oct 8, 2025231.00p234.00p228.00p230.00p13,660
Oct 7, 2025234.00p240.00p230.00p231.00p26,398
Oct 6, 2025234.00p235.70p232.88p234.00p35,007
Oct 3, 2025234.00p236.00p230.50p236.00p36,966
Oct 2, 2025234.00p236.00p232.00p234.00p42,769
Oct 1, 2025236.00p238.00p216.00p216.00p134,225
Sep 30, 2025237.00p249.75p234.70p236.00p121,110
Sep 29, 2025248.00p248.50p234.50p235.00p99,882
Sep 26, 2025249.00p250.00p246.00p250.00p126,780
Sep 25, 2025250.00p252.00p247.00p249.00p250,786
Sep 24, 2025250.00p251.00p248.35p250.00p11,234
Sep 23, 2025250.00p250.50p248.04p250.00p21,015
Sep 22, 2025250.00p252.00p244.00p250.00p18,288
Sep 19, 2025250.00p250.98p248.13p250.00p27,887
Sep 18, 2025250.00p251.30p248.30p250.00p14,727
Sep 17, 2025250.00p251.90p248.04p250.00p45,735
Sep 16, 2025250.00p250.00p248.00p250.00p33,562
Sep 15, 2025250.00p248.75p248.00p250.00p3,790
Sep 12, 2025249.00p252.00p248.00p250.00p155,423
Sep 11, 2025251.00p251.50p248.00p249.00p22,767
Sep 10, 2025252.00p254.00p248.06p251.00p28,596
Sep 9, 2025253.00p256.00p250.00p252.00p5,099
Sep 8, 2025254.00p253.80p250.00p253.00p13,626
Sep 5, 2025255.00p255.40p252.00p254.00p20,433
Sep 4, 2025259.00p258.44p252.00p254.00p26,186
Sep 3, 2025259.00p259.90p258.25p259.00p130,699
Sep 2, 2025259.00p260.00p258.90p259.00p10,299
Sep 1, 2025260.00p262.02p258.00p259.00p25,276
Aug 29, 2025260.00p261.00p258.55p260.00p37,842
Aug 28, 2025260.00p260.33p259.00p260.00p38,282
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC182.5117.75
Imi PLC2,544.005.91
Watches Of Switzerland Group PLC412.805.85
Ceres Power Holdings PLC389.444.74
Tate & Lyle PLC394.304.31
Rs Group PLC577.824.58

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,589.00-10.28
Smith & Nephew PLC1,277.50-8.32
Ashmore Group PLC173.20-7.58
Metlen Energy & Metals PLC43.40-5.96
Galliford Try Holdings PLC487.80-4.17
Games Workshop Group PLC15,620.00-3.58