Angling Direct PLC - ANG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	55	55	55	55.6	54.35	28,536
January 12, 2026	55	55	55	56	54	49,348
January 09, 2026	54	55	55	56	53.64	83,706
January 08, 2026	54	54	54	55.8	54	44
January 07, 2026	54	54	54	55.8	53.33	15,664
January 06, 2026	53.5	53.5	53.5	55	52	97,687
January 05, 2026	53.5	53.5	53.5	54.48	52	72,682
January 02, 2026	53.5	53.5	53.5	54.89	53	16,573
December 31, 2025	53.5	53.5	53.5	55	52	20,246
December 30, 2025	53.5	53.5	53.5	54.2	53.5	46,567
December 29, 2025	53	53.5	53.5	55	52.37	13,992
December 24, 2025	53	53	53	54	52	2,303
December 23, 2025	53	53	53	54	52	7,732
December 22, 2025	53	53	53	54	52	5,397
December 19, 2025	53	53	53	54	53	186
December 18, 2025	53	53	53	53	52.5	21,891
December 17, 2025	53	53	53	54	52	24,739
December 16, 2025	53	53	53	53.98	52.22	6,416
December 15, 2025	53	53	53	53.48	52.22	2,661
December 12, 2025	52.5	53	53	53.89	52	73,026
December 11, 2025	52	52	52	53.9	51	76,611
December 10, 2025	49	52	52	53	49	112,359
December 09, 2025	49	49	49	49.2	49	6,068
December 08, 2025	49	49	49	50	48.26	218,286
December 05, 2025	49	49	49	50	48	1,268
December 04, 2025	48	49	49	49	48	892
December 03, 2025	49	49	49	49.44	48.61	3,042
December 02, 2025	49.2	49	49	50	48	19,152
December 01, 2025	49.2	49.2	49.2	49.88	48.61	2,166
November 28, 2025	49.5	49.2	49.2	50	49	23,799
November 27, 2025	49.5	49.5	49.5	50	49	35,888
November 26, 2025	49.5	49.5	49.5	50	49.16	45,106
November 25, 2025	49.5	49.5	49.5	50	49	30
November 24, 2025	49.5	49.5	49.5	49.95	49.3	12,775
November 21, 2025	50.5	49.5	49.5	52	49	95,712
November 20, 2025	51.5	50.5	50.5	52	49	58,504
November 19, 2025	53	51.5	51.5	53	51	27,870
November 18, 2025	52	52	52	53	51	4,401
November 17, 2025	52	52	52	52	51.04	25,015
November 14, 2025	51	52	52	52	51	43,697
November 13, 2025	52	52	52	52	51.04	48,011
November 12, 2025	52	52	52	52	51.04	28,559
November 11, 2025	52.5	52	52	53	51	21,334
November 10, 2025	52.5	52.5	52.5	52.5	51	15,197
November 07, 2025	52.68	52.5	52.5	52.68	51	44,663
November 06, 2025	53	53	53	53	52	17,132
November 05, 2025	53.5	53	53	55	51	74,418
November 04, 2025	53.5	53.5	53.5	53.68	52.31	16,423
November 03, 2025	53.5	53.5	53.5	53.9	53.11	17,535
October 31, 2025	53.5	53.5	53.5	55	52	1,463
October 30, 2025	53.5	53.5	53.5	53.95	52	27,111
October 29, 2025	53.5	53.5	53.5	54	52.06	65,907
October 28, 2025	53.5	53.5	53.5	53.5	52.96	24,000
October 27, 2025	53.5	53.5	53.5	54.7	53.5	9,692
October 24, 2025	53.5	53.5	53.5	54.4	52.96	48,136
October 23, 2025	53.5	53.5	53.5	54.4	52	33,546
October 22, 2025	53.5	53.5	53.5	55	52	5,787
October 21, 2025	53.5	53.5	53.5	54.69	52	65,499
October 20, 2025	53	53.5	53.5	54.85	52	35,295
October 17, 2025	53	53	53	53.9	53	24,382

Angling Direct PLC (ANG.L) LSE