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 825.76 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 838.46 GBp, while 1000 GBp invested 1 year ago would be worth 1,028.3 GBp. This corresponds to total returns of -17.42%, -16.15%, 2.83%, respectively, with annualized returns of -2.07%, -3.46%, 2.83%.

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
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
August 17, 2026	47	47	47	48	46.13	131,894
August 14, 2026	46.5	46.2	46.2	47	46.01	46,127
August 13, 2026	47	46.5	46.5	48	45.5	128,722
August 12, 2026	47	47	47	47.44	46	61,830
August 11, 2026	48	47	47	48	46.15	65,997
August 10, 2026	47	47	47	47.85	46.67	566,694
August 07, 2026	47	47	47	48	46	198,145
August 06, 2026	47	47	47	48	46	37,352
August 05, 2026	47	47	47	47.98	46	420,731
August 04, 2026	47	47	47	47.98	47	4,867
August 03, 2026	47	47	47	48	46	23,815
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