Angling Direct PLC (ANG.L) LSE

Currency In GBp

ANG.L Historical Return

If you invested 1000 GBp in Angling Direct PLC (ANG.L) since IPO date, it would be worth 757.58 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 714.29 GBp, while 1000 GBp invested 1 year ago would be worth 1,086.96 GBp. This corresponds to total returns of -24.24%, -28.57%, 8.7%, respectively, with annualized returns of -3.04%, -6.5%, 8.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ANG.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	49.5	49.5	49.5	49.99	49.5	24,128
July 09, 2026	49.5	49.5	49.5	49.76	49	10,064
July 08, 2026	49.5	49.5	49.5	50	49	2,872
July 07, 2026	49.5	49.5	49.5	50	49.5	19,477
July 06, 2026	49.5	50	50	50	49.5	30,866
July 03, 2026	49.5	49.5	49.5	50	49.5	13,099
July 02, 2026	49.5	49.5	49.5	50	49	76,373
July 01, 2026	49.5	49.5	49.5	49.7	49.5	500
June 30, 2026	49.5	49.5	49.5	50	49.5	22,070
June 29, 2026	49.5	49.5	49.5	50	49	23,148
June 26, 2026	49.5	49.5	49.5	50	49.5	22,093
June 25, 2026	49.99	49.5	49.5	50	49	14,339
June 24, 2026	49.5	49.5	49.5	50	49.5	216,322
June 23, 2026	49.5	49.5	49.5	50	49	257,999
June 22, 2026	49.5	49.5	49.5	50	49	39,275
June 19, 2026	49.5	49.5	49.5	49.99	49	57,984
June 18, 2026	49.5	49.5	49.5	50	49	43,255
June 17, 2026	49.5	49.5	49.5	50	49	34,262
June 16, 2026	49.5	49.5	49.5	50	49	59,555
June 15, 2026	48.5	49.5	49.5	50	48	26,542
June 12, 2026	49.3	49.3	49.3	50	48.6	20,888
June 11, 2026	49.3	49.3	49.3	50	48.63	28,750
June 10, 2026	49.3	49.3	49.3	50	48.6	128,936
June 09, 2026	49.3	49.3	49.3	50	48.6	17,086
June 08, 2026	50.35	49.8	49.8	51	48.72	86,446
June 05, 2026	50	50	50	51	49	18,027
June 04, 2026	50	50	50	51	49.7	188,889
June 03, 2026	49	50	50	51	49	44,086
June 02, 2026	50	50	50	51	49	43,217
June 01, 2026	50	50	50	51	49	159,495
May 29, 2026	48.5	50	50	51	48.5	318,554
May 28, 2026	48.5	48.5	48.5	50	47	226,356
May 27, 2026	48.5	48.5	48.5	50	48.5	181,713
May 26, 2026	48.5	48.5	48.5	50	47	136,070
May 22, 2026	48.5	48.5	48.5	50	48	115,919
May 21, 2026	48.5	48.5	48.5	50	47	61,768
May 20, 2026	48.5	48.5	48.5	50	47.91	82,178
May 19, 2026	49.7	48	48	50	47	219,175
May 18, 2026	48.5	48.5	48.5	50	47	171,215
May 15, 2026	48.5	48.5	48.5	49.35	47	162,973
May 14, 2026	48.5	48.5	48.5	50	47	134,505
May 13, 2026	48.5	48.5	48.5	50	47	149,271
May 12, 2026	49.25	48.5	48.5	50.85	47	792,097
May 11, 2026	50.5	49.5	49.5	50.5	49	726,286
May 08, 2026	50	49.5	49.5	50	49.5	220,263
May 07, 2026	49.5	49.5	49.5	50	49.5	106,987
May 06, 2026	49	49.5	49.5	50	48	945,308
May 05, 2026	49	49	49	50	48	108,652
May 01, 2026	49	49	49	49.5	48.57	2,309
April 30, 2026	49	49	49	49	48	6,016
April 29, 2026	49	49	49	50	48	223
April 28, 2026	48	49	49	49	48	10,130
April 27, 2026	49	49	49	49.98	48	20,578
April 24, 2026	49	49	49	49.98	48.7	934
April 23, 2026	49	49	49	50	48.7	5,495
April 22, 2026	49	48.7	48.7	50	48.7	11,880
April 21, 2026	50	49	49	50	48	212,416
April 20, 2026	50.5	49	49	52	47	479,924
April 17, 2026	50.5	50.5	50.5	51.95	50	2,919
April 16, 2026	50.5	50.5	50.5	52	49	341,985