1. Share Prices

  2. Angling Direct PLC (ANG)

52.50p-0.50 (-0.94%)07 Nov 2025, 14:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Angling Direct PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 202553.00p52.68p51.00p52.50p39,663
Nov 6, 202553.00p52.89p52.00p53.00p15,675
Nov 5, 202553.50p55.00p51.00p53.00p72,601
Nov 4, 202553.50p53.68p52.31p53.50p15,923
Nov 3, 202553.50p53.90p53.11p53.50p17,535
Oct 31, 202553.50p55.00p52.00p53.50p1,463
Oct 30, 202553.50p53.95p52.00p53.50p26,611
Oct 29, 202553.50p54.00p52.06p53.50p60,358
Oct 28, 202553.50p53.11p52.96p53.50p12,659
Oct 27, 202553.50p54.70p54.17p53.50p9,510
Oct 24, 202553.50p54.40p52.96p53.50p48,136
Oct 23, 202553.50p54.40p52.00p53.50p33,546
Oct 22, 202553.50p55.00p52.00p53.50p3,954
Oct 21, 202553.50p54.69p52.00p53.50p65,497
Oct 20, 202553.00p54.85p52.00p53.50p33,506
Oct 17, 202553.00p53.90p53.68p53.00p24,382
Oct 16, 202553.00p53.90p52.00p53.00p27,760
Oct 15, 202553.00p54.00p52.00p53.00p8,944
Oct 14, 202554.00p54.15p52.35p53.00p38,677
Oct 13, 202554.00p56.00p53.00p54.00p108,281
Oct 10, 202555.00p56.00p53.37p54.00p117,586
Oct 9, 202555.00p55.00p54.00p55.00p15,259
Oct 8, 202555.00p56.00p54.00p55.00p115,846
Oct 7, 202559.00p60.00p54.00p55.00p493,034
Oct 6, 202550.00p53.90p48.00p53.00p181,304
Oct 3, 202550.00p52.00p48.73p50.00p513,477
Oct 2, 202551.00p53.00p48.20p51.00p90,980
Oct 1, 202552.50p55.00p49.20p51.10p40,830
Sep 30, 202552.50p51.95p51.18p52.50p914
Sep 29, 202552.50p54.00p50.31p52.50p44,523
Sep 26, 202552.50p51.95p51.18p52.50p89
Sep 25, 202552.50p52.35p51.58p52.50p2,428
Sep 24, 202552.50p51.95p51.18p52.50p12,835
Sep 23, 202552.50p52.05p51.18p52.50p31,603
Sep 22, 202552.50p52.45p51.18p52.50p42,434
Sep 19, 202552.50p54.00p51.00p52.50p28,562
Sep 18, 202552.50p52.87p52.80p52.50p9,810
Sep 17, 202553.00p54.00p51.00p52.50p18,780
Sep 16, 202553.00p54.00p52.00p53.00p32,978
Sep 15, 202553.00p54.00p52.00p53.00p64,242
Sep 12, 202553.00p53.80p52.38p53.00p33,121
Sep 11, 202551.00p53.82p50.00p53.00p213,455
Sep 10, 202551.00p51.89p50.00p51.00p70,753
Sep 9, 202549.00p52.00p49.02p51.00p91,054
Sep 8, 202549.00p50.00p48.00p49.00p66,439
Sep 5, 202549.00p49.98p48.76p49.00p66,190
Sep 4, 202549.00p49.35p48.61p49.00p30,783
Sep 3, 202549.00p50.00p48.00p49.00p80,708
Sep 2, 202549.00p49.00p48.02p49.00p40,781
Sep 1, 202549.00p49.40p48.11p49.00p72,876
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Oxford Nanopore Technologies PLC140.004.71
Jtc PLC1,358.005.11
Wpp PLC279.103.26
Anglo-Eastern Plantations PLC1,310.002.75
Intercontinental Hotels Group PLC9,738.002.31
Risers/fallers data from previous trading day.