Animalcare Group plc (ANCR.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ANCR.L Historical Return
If you invested 1000 GBp in Animalcare Group plc (ANCR.L) 10 years ago, it would be worth 1,573.14 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,150.49 GBp, while 1000 GBp invested 1 year ago would be worth 1,252.66 GBp. This corresponds to total returns of 57.31%, 15.05%, 25.27%, respectively, with annualized returns of 4.63%, 2.84%, 25.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ANCR.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 29, 2026 | 333.5 | 335 | 335 | 335 | 333 | 231,806 |
| July 28, 2026 | 333.5 | 333.5 | 333.5 | 335 | 332 | 1.96M |
| July 27, 2026 | 333.5 | 333.5 | 333.5 | 335 | 332 | 27,020 |
| July 24, 2026 | 333.5 | 333.5 | 333.5 | 335 | 332 | 423,696 |
| July 23, 2026 | 333.5 | 333.5 | 333.5 | 335 | 333.32 | 262,551 |
| July 22, 2026 | 333.5 | 333.5 | 333.5 | 335 | 332 | 112,611 |
| July 21, 2026 | 333.5 | 333.5 | 333.5 | 333.5 | 332 | 113,879 |
| July 20, 2026 | 333.5 | 333.5 | 333.5 | 333.8 | 333.25 | 403,944 |
| July 17, 2026 | 333.5 | 333.5 | 333.5 | 335 | 333 | 40,773 |
| July 16, 2026 | 333.5 | 333.5 | 333.5 | 333.5 | 333.19 | 660,550 |
| July 15, 2026 | 333.5 | 333.5 | 333.5 | 333.5 | 332 | 33,069 |
| July 14, 2026 | 333.5 | 333.5 | 333.5 | 335 | 332 | 49,272 |
| July 13, 2026 | 333.5 | 333.5 | 333.5 | 335 | 332 | 1.81M |
| July 10, 2026 | 333.5 | 333.5 | 333.5 | 335 | 332 | 1,652 |
| July 09, 2026 | 334.7 | 333.5 | 333.5 | 334.7 | 332.85 | 18,045 |
| July 08, 2026 | 333.5 | 333.5 | 333.5 | 333.5 | 332 | 7,066 |
| July 07, 2026 | 333.5 | 333.5 | 333.5 | 335 | 332 | 15,901 |
| July 06, 2026 | 333.5 | 333.5 | 333.5 | 335 | 332 | 1.04M |
| July 03, 2026 | 333.5 | 333.5 | 333.5 | 333.5 | 332 | 18,621 |
| July 02, 2026 | 333.5 | 333.5 | 333.5 | 335 | 332 | 23,296 |
| July 01, 2026 | 332 | 332 | 332 | 335 | 332 | 34,188 |
| June 30, 2026 | 333 | 334 | 334 | 334 | 331.5 | 233,723 |
| June 29, 2026 | 333 | 331.5 | 331.5 | 333 | 330 | 69,775 |
| June 26, 2026 | 330 | 331.5 | 331.5 | 332.41 | 330 | 28,838 |
| June 25, 2026 | 331.5 | 331.5 | 331.5 | 333 | 330 | 21,507 |
| June 24, 2026 | 331.5 | 331.5 | 331.5 | 333 | 330 | 24,912 |
| June 23, 2026 | 331.5 | 331.5 | 331.5 | 332.35 | 331.5 | 123,457 |
| June 22, 2026 | 333 | 331.5 | 331.5 | 333 | 330 | 58,568 |
| June 19, 2026 | 333 | 331.5 | 331.5 | 333 | 330 | 29,046 |
| June 18, 2026 | 333 | 331.5 | 331.5 | 333 | 330 | 125,090 |
| June 17, 2026 | 331.5 | 331.5 | 331.5 | 333 | 331.5 | 206,359 |
| June 16, 2026 | 330 | 331.5 | 331.5 | 333 | 330 | 4.22M |
| June 15, 2026 | 331.5 | 331.5 | 331.5 | 333 | 330 | 17,181 |
| June 12, 2026 | 333 | 331.5 | 331.5 | 333 | 330 | 7,168 |
| June 11, 2026 | 333 | 331.5 | 331.5 | 333 | 331.5 | 11,772 |
| June 10, 2026 | 330 | 331.5 | 331.5 | 333 | 330 | 13,738 |
| June 09, 2026 | 331.5 | 332 | 332 | 332.13 | 330.5 | 273,391 |
| June 08, 2026 | 333 | 335 | 335 | 335 | 330 | 45,187 |
| June 05, 2026 | 330 | 331.5 | 331.5 | 332.4 | 330 | 36,243 |
| June 04, 2026 | 330 | 331.5 | 331.5 | 332.94 | 330 | 52,786 |
| June 03, 2026 | 333 | 331.5 | 331.5 | 333 | 331 | 32,355 |
| June 02, 2026 | 331.5 | 331.5 | 331.5 | 333 | 330 | 105,050 |
| June 01, 2026 | 333 | 332 | 332 | 333 | 331.5 | 114,438 |
| May 29, 2026 | 330 | 333 | 333 | 333 | 330 | 30,025 |
| May 28, 2026 | 330 | 331.5 | 331.5 | 333 | 330 | 97,318 |
| May 27, 2026 | 331.5 | 331.5 | 331.5 | 332.5 | 330 | 32,858 |
| May 26, 2026 | 333 | 331.5 | 331.5 | 333 | 330 | 68,103 |
| May 22, 2026 | 333 | 331.5 | 331.5 | 333 | 331.5 | 29,148 |
| May 21, 2026 | 333 | 331.5 | 331.5 | 333 | 330 | 112,514 |
| May 20, 2026 | 331.5 | 331.5 | 331.5 | 332.18 | 331.5 | 30,646 |
| May 19, 2026 | 330 | 331.5 | 331.5 | 332.4 | 330 | 192,727 |
| May 18, 2026 | 333 | 331.5 | 331.5 | 333 | 330 | 35,859 |
| May 15, 2026 | 330 | 332 | 332 | 332.19 | 330 | 113,375 |
| May 14, 2026 | 331.5 | 331.5 | 331.5 | 333 | 330 | 84,747 |
| May 13, 2026 | 333 | 331.5 | 331.5 | 333 | 331.5 | 287,710 |
| May 12, 2026 | 331.5 | 332 | 332 | 333 | 330 | 26,082 |
| May 11, 2026 | 331.5 | 331.5 | 331.5 | 333 | 330 | 146,223 |
| May 08, 2026 | 333 | 331.5 | 331.5 | 333 | 330 | 260,971 |
| May 07, 2026 | 332.95 | 331.5 | 331.5 | 333 | 331.5 | 16,518 |
| May 06, 2026 | 335 | 332.5 | 332.5 | 335 | 331.9 | 287,236 |
AD
