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 812.27 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 864.68 GBp, while 1000 GBp invested 1 year ago would be worth 1,030.96 GBp. This corresponds to total returns of -18.77%, -13.53%, 3.1%, respectively, with annualized returns of -2.2%, -2.86%, 3.1%.

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
November 11, 2026	54	54	54	55	53	327,784
November 10, 2026	54	54	54	54.98	53.5	183,574
November 09, 2026	54	54	54	54.12	53.8	357,414
November 06, 2026	54	54	54	54.13	54	301,536
November 05, 2026	54	54	54	54.13	54	271,132
November 04, 2026	54	54	54	55	53	159,916
November 03, 2026	54	54	54	54.5	54	59,907
November 02, 2026	54	54	54	54	54	0
October 30, 2026	54	54	54	54.1	53	99,813
October 29, 2026	54	54	54	54.5	54	3,563
October 28, 2026	54	54	54	54.98	54	4,002
October 27, 2026	54.5	54	54	56	53	32,237
October 26, 2026	54.5	54.5	54.5	56	53	102,097
October 23, 2026	54.5	54.5	54.5	56	53	1,948
October 22, 2026	54.5	54.5	54.5	56	53	24,600
October 21, 2026	54.5	54.5	54.5	54.5	53	12,781
October 20, 2026	54.5	54.5	54.5	54.5	54	122,461
October 19, 2026	54.5	54.5	54.5	54.5	53.6	38,519
October 16, 2026	54.5	54.5	54.5	56	53	2.01M
October 15, 2026	54.5	54.5	54.5	54.5	53.76	52,193
October 14, 2026	54.5	54.5	54.5	54.5	53.76	36,994
October 13, 2026	54.5	54.5	54.5	56	53.06	43,001
October 12, 2026	53.5	54	54	54	51	243,558
October 09, 2026	53.5	53.5	53.5	53.5	53	82,109
October 08, 2026	53.5	53.5	53.5	54	53	18,872
October 07, 2026	53.5	53.5	53.5	53.5	53.02	2,004
October 06, 2026	53.5	53.5	53.5	53.5	53	31,923
October 05, 2026	53.5	53.5	53.5	54	53	18,201
October 02, 2026	53.5	53.5	53.5	54	53	1,717
October 01, 2026	53.5	53.5	53.5	54	53	8,688
September 30, 2026	54	53.5	53.5	55	53	13,612
September 29, 2026	53.5	54	54	54	53	27,380
September 28, 2026	53.5	53.5	53.5	54	53	7,600
September 25, 2026	53.5	53.5	53.5	53.65	53	1,858
September 24, 2026	53.5	53.5	53.5	54	53	4,402
September 23, 2026	53.5	53.5	53.5	53.69	53.1	1,803
September 22, 2026	53.5	53.5	53.5	53.69	53	17,668
September 21, 2026	56	53.5	53.5	56	53	53,730
September 18, 2026	54.5	54.5	54.5	56	53.06	14,382
September 17, 2026	54.5	54.5	54.5	54.73	54.25	4,014
September 16, 2026	54.5	54.5	54.5	54.9	53.72	20,008
September 15, 2026	54.5	54.5	54.5	56	53	32,232
September 11, 2026	53.5	54.5	54.5	55	53	42,490
September 10, 2026	53.5	53.5	53.5	55	53.5	20,048
September 09, 2026	55	53.5	53.5	55	53.5	17,412
September 08, 2026	53.5	53.5	53.5	55.89	52	59,154
September 07, 2026	53.5	53.5	53.5	55	53.08	231,870
September 04, 2026	53.5	53.5	53.5	55	52.85	1.46M
September 03, 2026	53.5	53.5	53.5	55	52	25,654
September 02, 2026	53.5	53.5	53.5	54.87	53.13	102,486
September 01, 2026	53.5	53.5	53.5	54.87	52.62	47,275
August 28, 2026	53.5	53.5	53.5	55	52.21	150,381
August 27, 2026	51	53.5	53.5	54.25	49.5	225,070
August 26, 2026	49	49.5	49.5	51	48	2.9M
August 25, 2026	48.5	49	49	50	47.81	5,642
August 24, 2026	47	48.5	48.5	49.6	46.56	134,961
August 21, 2026	47	47	47	47.88	46.48	90,911
August 20, 2026	47	47	47	48	46.1	190,878
August 19, 2026	47.7	47	47	48	46	1.84M
August 18, 2026	47	47	47	48	46	580,008