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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.5	49.5	49.5	50.49	48	108,243
February 19, 2026	49.5	49.5	49.5	49.5	48	45
February 18, 2026	49.5	49.5	49.5	52	48	124,537
February 17, 2026	52	49.5	49.5	52	49.5	31,146
February 16, 2026	52.5	51.5	51.5	54	51	23,945
February 13, 2026	53	52.5	52.5	54	51	11,850
February 12, 2026	54	53	53	54	52	14,993
February 11, 2026	53.5	53	53	55	52	12
February 10, 2026	53.5	53.5	53.5	53.7	53.5	26,248
February 09, 2026	53.5	53.5	53.5	55	53.5	736
February 06, 2026	53.5	53.5	53.5	55	52	48,153
February 05, 2026	53	53.5	53.5	54.7	52	1,866
February 04, 2026	53.5	53.5	53.5	54.7	52.22	4,396
February 03, 2026	53.5	53.5	53.5	54.7	52.22	26,824
February 02, 2026	53	53	53	54	52	43,194
January 30, 2026	53	53	53	54	52	7,050
January 29, 2026	53	53	53	54	52	30,984
January 28, 2026	53	53	53	54	52	22,412
January 27, 2026	54	53	53	54	52	75,125
January 26, 2026	54	54	54	56	52	10,996
January 23, 2026	54	54	54	56	52	30,981
January 22, 2026	54	54	54	54.98	52.55	33,557
January 21, 2026	54	54	54	56	53.05	43,564
January 20, 2026	54	54	54	56	54	113,347
January 19, 2026	55	55	55	56	54	6,954
January 16, 2026	55	55.98	55.98	56	55	11,663
January 15, 2026	55	55	55	55.33	54.35	40,066
January 14, 2026	55.5	55	55.33	55.5	54.35	10,612
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

Angling Direct PLC (ANG.L) LSE