Angling Direct PLC (ANG.L) LSE

52.00

-0.5(-0.95%)

Updated at March 13 03:35PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	52.5	52	52	54	51.15	13,817
March 12, 2026	54	52.5	52.5	54	51.06	1,431
March 11, 2026	52.5	51.45	51.45	54	51.06	20,851
March 10, 2026	52	52.5	52.5	54	50.55	28,026
March 09, 2026	53.5	52	52	55	50.07	65,405
March 06, 2026	53.5	53.5	53.5	55	52.06	29,635
March 05, 2026	55	53.5	53.5	55	52.06	1,871
March 04, 2026	53.5	53.5	53.5	53.5	52.25	26,396
March 03, 2026	53	53.5	53.5	55	52	84,715
March 02, 2026	54	53	53	54	51	111,402
February 27, 2026	53	53	53	55	51	147,052
February 26, 2026	53.5	53	53	55.9	51.13	229,056
February 25, 2026	49.5	51	51	52	48	94,462
February 24, 2026	49.5	49.5	49.5	50.37	49.25	50,793
February 23, 2026	49.5	49.5	49.5	51	48	39,942
February 20, 2026	49.5	49.5	0	50.49	48	108,243
February 19, 2026	49.5	49.5	0	49.5	48	45
February 18, 2026	49.5	49.5	0	52	48	124,537
February 17, 2026	52	49.5	0	52	49.5	31,146
February 16, 2026	52.5	51.5	0	54	51	23,945
February 13, 2026	53	52.5	0	54	51	11,850
February 12, 2026	54	53	0	54	52	14,993
February 11, 2026	53.5	53	0	55	52	12
February 10, 2026	53.5	53.5	0	53.7	53.5	26,248
February 09, 2026	53.5	53.5	0	55	53.5	736
February 06, 2026	53.5	53.5	0	55	52	48,153
February 05, 2026	53	53.5	0	54.7	52	1,866
February 04, 2026	53.5	53.5	0	54.7	52.22	4,396
February 03, 2026	53.5	53.5	0	54.7	52.22	26,824
February 02, 2026	53	53	0	54	52	43,194
January 30, 2026	53	53	0	54	52	7,050
January 29, 2026	53	53	0	54	52	30,984
January 28, 2026	53	53	0	54	52	22,412
January 27, 2026	54	53	0	54	52	75,125
January 26, 2026	54	54	0	56	52	10,996
January 23, 2026	54	54	0	56	52	30,981
January 22, 2026	54	54	0	54.98	52.55	33,557
January 21, 2026	54	54	0	56	53.05	43,564
January 20, 2026	54	54	0	56	54	113,347
January 19, 2026	55	55	0	56	54	6,954
January 16, 2026	55	55	0	56	55	11,663
January 15, 2026	55	55	0	55.33	54.35	40,066
January 14, 2026	55	55	0	55.5	54.35	10,612
January 13, 2026	55	55	0	55.6	54.35	28,536
January 12, 2026	55	55	0	56	54	49,348
January 09, 2026	54	55	0	56	53.64	83,707
January 08, 2026	54	54	0	55.8	54	44
January 07, 2026	54	54	0	55.8	53.33	15,664
January 06, 2026	53.5	53.5	0	55	52	97,687
January 05, 2026	53.5	53.5	0	54.48	52	72,682
January 02, 2026	53.5	53.5	0	54.89	53	16,573
December 31, 2025	53.5	53.5	0	55	52	20,246
December 30, 2025	53.5	53.5	0	54.2	53.5	46,567
December 29, 2025	53	53.5	0	55	52.37	13,992
December 24, 2025	53	53	0	54	52	2,303
December 23, 2025	53	53	0	54	52	7,732
December 22, 2025	53	53	0	54	52	5,397
December 19, 2025	53	53	0	54	53	186
December 18, 2025	53	53	0	53	52.5	21,891
December 17, 2025	53	53	0	54	52	24,739