ANGLE plc (AGL.L) LSE
0.92
-0.055(-5.64%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
0.92
-0.055(-5.64%)
Currency In GBp
If you invested 1000 GBp in ANGLE plc (AGL.L) 10 years ago, it would be worth 13.45 GBp as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 8.15 GBp, while 1000 GBp invested 1 year ago would be worth 99.46 GBp. This corresponds to total returns of -98.65%, -99.18%, -90.05%, respectively, with annualized returns of -35.01%, -61.76%, -90.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 0.98 | 0.92 | 0.92 | 1.05 | 0.91 | 390,381 |
| April 21, 2026 | 0.95 | 0.98 | 0.98 | 1.05 | 0.91 | 1.73M |
| April 20, 2026 | 0.95 | 0.98 | 0.98 | 0.99 | 0.9 | 13.79M |
| April 17, 2026 | 0.9 | 0.9 | 0.9 | 0.95 | 0.88 | 3.9M |
| April 16, 2026 | 0.9 | 0.88 | 0.88 | 0.95 | 0.88 | 463,032 |
| April 15, 2026 | 0.9 | 0.9 | 0.9 | 0.95 | 0.87 | 1.55M |
| April 14, 2026 | 0.9 | 0.9 | 0.9 | 0.95 | 0.87 | 2.73M |
| April 13, 2026 | 0.9 | 0.9 | 0.9 | 0.9 | 0.85 | 2.4M |
| April 10, 2026 | 0.9 | 0.9 | 0.9 | 0.95 | 0.85 | 4.33M |
| April 09, 2026 | 0.9 | 0.9 | 0.9 | 0.95 | 0.85 | 78,191 |
| April 08, 2026 | 0.9 | 0.94 | 0.94 | 0.95 | 0.85 | 1.69M |
| April 07, 2026 | 0.9 | 0.9 | 0.9 | 0.92 | 0.85 | 737,151 |
| April 02, 2026 | 0.9 | 0.87 | 0.87 | 0.94 | 0.85 | 597,266 |
| April 01, 2026 | 0.9 | 0.85 | 0.9 | 0.95 | 0.85 | 1.23M |
| March 31, 2026 | 0.93 | 0.9 | 0.88 | 0.94 | 0.85 | 1.5M |
| March 30, 2026 | 0.95 | 0.9 | 0.93 | 0.97 | 0.9 | 675,493 |
| March 27, 2026 | 0.95 | 0.93 | 0.95 | 0.97 | 0.9 | 1.77M |
| March 26, 2026 | 0.95 | 0.94 | 0.95 | 1 | 0.9 | 1.4M |
| March 25, 2026 | 0.95 | 0.95 | 0.95 | 0.97 | 0.94 | 3.4M |
| March 24, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.94 | 1.24M |
| March 23, 2026 | 0.95 | 0.94 | 0.95 | 0.98 | 0.94 | 1.24M |
| March 20, 2026 | 0.95 | 0.94 | 0.95 | 0.98 | 0.9 | 1.24M |
| March 19, 2026 | 0.95 | 0.9 | 0.95 | 0.98 | 0.9 | 127,143 |
| March 18, 2026 | 0.95 | 0.94 | 0.95 | 0.99 | 0.94 | 377,328 |
| March 17, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 637,632 |
| March 16, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 2.99M |
| March 13, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.93 | 1.41M |
| March 12, 2026 | 1 | 0.95 | 0.95 | 1 | 0.92 | 282,865 |
| March 11, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 238,084 |
| March 10, 2026 | 0.9 | 0.95 | 0.95 | 1 | 0.86 | 2.6M |
| March 09, 2026 | 0.95 | 0.97 | 0.9 | 0.97 | 0.9 | 109,069 |
| March 06, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 1.52M |
| March 05, 2026 | 0.98 | 0.95 | 0.95 | 1 | 0.92 | 574,135 |
| March 04, 2026 | -1 | -1 | 0.98 | -1 | -1 | 0 |
| March 03, 2026 | 1.02 | 1 | 0.95 | 1.02 | 1 | 152,500 |
| March 02, 2026 | 1.02 | 1 | 1 | 1.1 | 0.96 | 319,260 |
| February 27, 2026 | 1.02 | 1.02 | 1.02 | 1.06 | 0.95 | 454,195 |
| February 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.96 | 4.07M |
| February 25, 2026 | 1.05 | 1.02 | 1.02 | 1.05 | 1 | 380,081 |
| February 24, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 19,098 |
| February 23, 2026 | 1.05 | 1.05 | 1.05 | 1.08 | 1 | 592,095 |
| February 20, 2026 | -1 | -1 | 1.05 | -1 | -1 | 0 |
| February 19, 2026 | 0.98 | 1 | 1.05 | 1.05 | 0.95 | 1.39M |
| February 18, 2026 | 1.05 | 0.98 | 0.98 | 1.1 | 0.92 | 2.05M |
| February 17, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 488,484 |
| February 16, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 344,789 |
| February 13, 2026 | 1.1 | 1.05 | 1.05 | 1.1 | 1 | 1.24M |
| February 12, 2026 | 1.05 | 1.05 | 1.05 | 1.08 | 1.01 | 143,378 |
| February 11, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 839,734 |
| February 10, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1 | 274,827 |
| February 09, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1 | 1.41M |
| February 06, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1 | 1.41M |
| February 05, 2026 | 1.13 | 1.05 | 1.05 | 1.2 | 1 | 1.24M |
| February 04, 2026 | 1.15 | 1.13 | 1.13 | 1.15 | 1.05 | 1.24M |
| February 03, 2026 | 1.18 | 1.15 | 1.15 | 1.25 | 1.11 | 1.59M |
| February 02, 2026 | 1.18 | 1.18 | 1.18 | 1.25 | 1.1 | 1.67M |
| January 30, 2026 | 1.2 | 1.2 | 1.2 | 1.3 | 1.1 | 1.39M |
| January 29, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.11 | 601,627 |
| January 28, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.1 | 208,125 |
| January 27, 2026 | 1.2 | 1.2 | 1.2 | 1.24 | 1.11 | 518,135 |