Animalcare Group plc (ANCR.L) LSE

262.21

-2.79(-1.05%)

Updated at August 19 10:01AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025262.926526526826213,303
August 15, 2025265265265268262.5548,637
August 14, 202526426426426826213,941
August 13, 2025268.226726726926433,277
August 12, 2025272.1326426427626461,925
August 11, 2025273.8271271274.527114,557
August 08, 2025271.32271271273.89268.550,318
August 07, 2025272.7527127127626634,945
August 06, 2025270.3827127127626437,196
August 05, 2025273.5272272276270.1152,597
August 04, 2025272.527027027826833,357
August 01, 202527626826827626825,194
July 31, 2025273.7272272276269.513,413
July 30, 2025266.8272272276265.1399,353
July 29, 2025268.7526726727426556,159
July 28, 2025265.75268268270261.546,328
July 25, 2025260.3262262266258155,399
July 24, 2025278.5263263289.9260114,892
July 23, 202529629029029628819,829
July 22, 2025292.3529229229428640,950
July 21, 202528829029029628625,445
July 18, 2025280291291294.7528037,801
July 17, 202528228028028627612,811
July 16, 2025277.6627827828827058,919
July 15, 2025294278278294276.05103,011
July 14, 2025299290290300286331,893
July 11, 202529829629630029228,225
July 10, 2025296295295300290.5176,671
July 09, 2025290.55291291292290.55748,259
July 08, 2025288.56291291293.7288.5631,633
July 07, 2025295.9629229229629020,121
July 04, 2025292.25294294294.528854,971
July 03, 2025286294294297.5286433,921
July 02, 202529829529529829386,299
July 01, 2025295.7529429429829078,029
June 30, 2025295.75294294296.7829438,823
June 27, 2025298294294300290996,670
June 26, 2025288.88292292298284112,000
June 25, 2025275.7285285289.5275.1551,652
June 24, 2025275.7527527527827231,852
June 23, 202528027527528027212,196
June 20, 2025275.5276276279.6275.575,563
June 19, 20252802762762802726,110
June 18, 2025288278275288276205,838
June 17, 2025276282278.96288276122,999
June 16, 2025279.33282278.9628827073,640
June 13, 2025280.227827528627618,798
June 12, 2025281284280.94286280147,836
June 11, 2025287.03283279.95298281.270,275
June 10, 2025296.5294290.83304290125,358
June 09, 2025299297293.79304290123,385
June 06, 2025300298294.7830429690,410
June 05, 2025299.92301297.75302290.1191,597
June 04, 2025297.26299295.77304296517,736
June 03, 2025304.02298294.78305.35292.5100,002
June 02, 2025284300296.7630427892,806
May 30, 2025276.55280276.98282.9527489,796
May 29, 2025271.6286286286271.651,301
May 28, 2025265.4426826827226084,591
May 27, 2025255.6264264270252591,825
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved