Angling Direct PLC (ANG.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ANG.L Historical Return
If you invested 1000 GBp in Angling Direct PLC (ANG.L) since IPO date, it would be worth 712.12 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 652.78 GBp, while 1000 GBp invested 1 year ago would be worth 1,021.74 GBp. This corresponds to total returns of -28.79%, -34.72%, 2.17%, respectively, with annualized returns of -3.68%, -8.17%, 2.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ANG.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 47 | 47 | 47 | 48 | 46 | 35,646 |
| July 30, 2026 | 47 | 47 | 47 | 48 | 46.55 | 73,693 |
| July 29, 2026 | 47 | 47 | 47 | 48 | 46.41 | 61,380 |
| July 28, 2026 | 49 | 47 | 47 | 50 | 46.33 | 100,365 |
| July 27, 2026 | 50 | 49 | 49 | 50 | 48.04 | 8,755 |
| July 24, 2026 | 49.5 | 49 | 49 | 50 | 48 | 162,396 |
| July 23, 2026 | 49.5 | 49.5 | 49.5 | 50 | 49 | 5,903 |
| July 22, 2026 | 49.5 | 49.5 | 49.5 | 50 | 49.48 | 15 |
| July 21, 2026 | 49.5 | 49.5 | 49.5 | 49.68 | 49 | 22,525 |
| July 20, 2026 | 49.5 | 49.5 | 49.5 | 49.68 | 49 | 112 |
| July 17, 2026 | 49.5 | 49.5 | 49.5 | 50 | 49.02 | 177 |
| July 16, 2026 | 49.5 | 49.5 | 49.5 | 50 | 49 | 154,719 |
| July 15, 2026 | 49.5 | 49.5 | 49.5 | 50 | 49 | 300,179 |
| July 14, 2026 | 49.5 | 49.5 | 49.5 | 50 | 49 | 11,381 |
| July 13, 2026 | 49.5 | 49.5 | 49.5 | 50 | 49 | 13,432 |
| July 10, 2026 | 49.5 | 49.5 | 49.5 | 49.99 | 49.5 | 24,128 |
| July 09, 2026 | 49.5 | 49.5 | 49.5 | 49.76 | 49 | 10,064 |
| July 08, 2026 | 49.5 | 49.5 | 49.5 | 50 | 49 | 2,872 |
| July 07, 2026 | 49.5 | 49.5 | 49.5 | 50 | 49.5 | 19,477 |
| July 06, 2026 | 49.5 | 50 | 50 | 50 | 49.5 | 30,866 |
| July 03, 2026 | 49.5 | 49.5 | 49.5 | 50 | 49.5 | 13,099 |
| July 02, 2026 | 49.5 | 49.5 | 49.5 | 50 | 49 | 76,373 |
| July 01, 2026 | 49.5 | 49.5 | 49.5 | 49.7 | 49.5 | 500 |
| June 30, 2026 | 49.5 | 49.5 | 49.5 | 50 | 49.5 | 22,070 |
| June 29, 2026 | 49.5 | 49.5 | 49.5 | 50 | 49 | 23,148 |
| June 26, 2026 | 49.5 | 49.5 | 49.5 | 50 | 49.5 | 22,093 |
| June 25, 2026 | 49.99 | 49.5 | 49.5 | 50 | 49 | 14,339 |
| June 24, 2026 | 49.5 | 49.5 | 49.5 | 50 | 49.5 | 216,322 |
| June 23, 2026 | 49.5 | 49.5 | 49.5 | 50 | 49 | 257,999 |
| June 22, 2026 | 49.5 | 49.5 | 49.5 | 50 | 49 | 39,275 |
| June 19, 2026 | 49.5 | 49.5 | 49.5 | 49.99 | 49 | 57,984 |
| June 18, 2026 | 49.5 | 49.5 | 49.5 | 50 | 49 | 43,255 |
| June 17, 2026 | 49.5 | 49.5 | 49.5 | 50 | 49 | 34,262 |
| June 16, 2026 | 49.5 | 49.5 | 49.5 | 50 | 49 | 59,555 |
| June 15, 2026 | 48.5 | 49.5 | 49.5 | 50 | 48 | 26,542 |
| June 12, 2026 | 49.3 | 49.3 | 49.3 | 50 | 48.6 | 20,888 |
| June 11, 2026 | 49.3 | 49.3 | 49.3 | 50 | 48.63 | 28,750 |
| June 10, 2026 | 49.3 | 49.3 | 49.3 | 50 | 48.6 | 128,936 |
| June 09, 2026 | 49.3 | 49.3 | 49.3 | 50 | 48.6 | 17,086 |
| June 08, 2026 | 50.35 | 49.8 | 49.8 | 51 | 48.72 | 86,446 |
| June 05, 2026 | 50 | 50 | 50 | 51 | 49 | 18,027 |
| June 04, 2026 | 50 | 50 | 50 | 51 | 49.7 | 188,889 |
| June 03, 2026 | 49 | 50 | 50 | 51 | 49 | 44,086 |
| June 02, 2026 | 50 | 50 | 50 | 51 | 49 | 43,217 |
| June 01, 2026 | 50 | 50 | 50 | 51 | 49 | 159,495 |
| May 29, 2026 | 48.5 | 50 | 50 | 51 | 48.5 | 318,554 |
| May 28, 2026 | 48.5 | 48.5 | 48.5 | 50 | 47 | 226,356 |
| May 27, 2026 | 48.5 | 48.5 | 48.5 | 50 | 48.5 | 181,713 |
| May 26, 2026 | 48.5 | 48.5 | 48.5 | 50 | 47 | 136,070 |
| May 22, 2026 | 48.5 | 48.5 | 48.5 | 50 | 48 | 115,919 |
| May 21, 2026 | 48.5 | 48.5 | 48.5 | 50 | 47 | 61,768 |
| May 20, 2026 | 48.5 | 48.5 | 48.5 | 50 | 47.91 | 82,178 |
| May 19, 2026 | 49.7 | 48 | 48 | 50 | 47 | 219,175 |
| May 18, 2026 | 48.5 | 48.5 | 48.5 | 50 | 47 | 171,215 |
| May 15, 2026 | 48.5 | 48.5 | 48.5 | 49.35 | 47 | 162,973 |
| May 14, 2026 | 48.5 | 48.5 | 48.5 | 50 | 47 | 134,505 |
| May 13, 2026 | 48.5 | 48.5 | 48.5 | 50 | 47 | 149,271 |
| May 12, 2026 | 49.25 | 48.5 | 48.5 | 50.85 | 47 | 792,097 |
| May 11, 2026 | 50.5 | 49.5 | 49.5 | 50.5 | 49 | 726,286 |
| May 08, 2026 | 50 | 49.5 | 49.5 | 50 | 49.5 | 220,263 |
AD
