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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	53	53	53	53.9	52	29,531
October 15, 2025	53	53	53	54	52	8,944
October 14, 2025	54	53	53	54.15	52.35	38,677
October 13, 2025	54	54	54	56	53	113,811
October 10, 2025	55	54	54	56	53.37	118,371
October 09, 2025	55	55	55	55	54	17,274
October 08, 2025	55	55	55	56	54	115,846
October 07, 2025	59	55	55	60	54	494,035
October 06, 2025	50	53	53	53.4	48	181,305
October 03, 2025	50	50	50	52	48.73	513,477
October 02, 2025	51	51	51	53	48.2	90,981
October 01, 2025	52.5	51.1	51.1	55	49.2	40,833
September 30, 2025	52.5	52.5	52.5	52.5	51.18	914
September 29, 2025	52.5	52.5	52.5	54	50.31	62,725
September 26, 2025	52.5	52.5	52.5	52.5	51.18	92
September 25, 2025	52.5	52.5	52.5	52.5	51.58	2,428
September 24, 2025	52.5	52.5	52.5	52.5	51.18	15,670
September 23, 2025	52.5	52.5	52.5	52.5	51.18	35,267
September 22, 2025	52.45	52.5	52.5	52.5	51.18	52,240
September 19, 2025	52.5	52.5	52.5	54	51	31,563
September 18, 2025	52.5	52.5	52.5	52.87	52.5	19,268
September 17, 2025	53	52.5	52.5	54	51	22,005
September 16, 2025	53	53	53	54	52	44,979
September 15, 2025	53	53	53	54	52	64,242
September 12, 2025	53	53	53	53.8	52.38	33,136

Angling Direct PLC (ANG.L) LSE