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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	51	53	53	53.82	50	213,455
September 10, 2025	51	51	51	51.89	50	70,753
September 09, 2025	49.98	51	51	52	49	91,054
September 08, 2025	49	49	49	50	48	68,430
September 05, 2025	49	49	49	49.98	48.76	68,237
September 04, 2025	49	49	49	49.35	48.61	40,783
September 03, 2025	49	49	49	50	48	80,709
September 02, 2025	49	49	49	49	48.02	49,995
September 01, 2025	48.11	49	49	49.4	48.11	72,876
August 29, 2025	48	47	47	49	47	63,229
August 28, 2025	48.25	49	49	52	47.25	62,711
August 27, 2025	50.13	50	50	52	48	43,531
August 26, 2025	52	51	51	52	50	38,417
August 22, 2025	48.91	51	51	51.8	48	195,029
August 21, 2025	47.73	48	48	48.7	47.05	29,781
August 20, 2025	45.4	48	48	48	44	208,641
August 19, 2025	44	45	45	45	44	32,202
August 18, 2025	44	45.5	45.5	45.5	44	115,543
August 15, 2025	44.06	45.5	45.5	45.5	44	43,993

Angling Direct PLC (ANG.L) LSE