Animalcare Group plc (AIM:ANCR)
London
· Delayed Price · Currency is GBP · Price in GBX 249.00
0.00 (0.00%)
At close: Dec 5, 2025
Animalcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 25,646 |
| Dec 4, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 4,555 |
| Dec 3, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 4,378 |
| Dec 2, 2025 | 248.80 | 250.00 | 248.44 | 249.00 | 249.00 | - | 19,831 |
| Dec 1, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 11,548 |
| Nov 28, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 20,229 |
| Nov 27, 2025 | 249.00 | 250.00 | 248.44 | 249.00 | 249.00 | - | 10,779 |
| Nov 26, 2025 | 249.00 | 249.20 | 248.43 | 249.00 | 249.00 | - | 34,045 |
| Nov 25, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 41,057 |
| Nov 24, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 250,118 |
| Nov 21, 2025 | 248.00 | 249.70 | 248.00 | 249.00 | 249.00 | - | 32,964 |
| Nov 20, 2025 | 249.00 | 248.70 | 248.00 | 249.00 | 249.00 | - | 19,649 |
| Nov 19, 2025 | 249.00 | 249.00 | 248.00 | 249.00 | 249.00 | - | 168,872 |
| Nov 18, 2025 | 249.00 | 250.00 | 248.25 | 249.00 | 249.00 | - | 108,188 |
| Nov 17, 2025 | 249.00 | 256.00 | 248.00 | 249.00 | 249.00 | - | 416,972 |
| Nov 14, 2025 | 249.00 | 250.00 | 246.00 | 249.00 | 249.00 | - | 138,828 |
| Nov 13, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 282,070 |
| Nov 12, 2025 | 249.00 | 249.70 | 248.43 | 249.00 | 249.00 | - | 49,256 |
| Nov 11, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 22,887 |
| Nov 10, 2025 | 249.00 | 249.90 | 248.25 | 249.00 | 249.00 | - | 47,050 |
| Nov 7, 2025 | 249.00 | 250.00 | 246.00 | 249.00 | 249.00 | -0.40% | 122,043 |
| Nov 6, 2025 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | - | 83,659 |
| Nov 5, 2025 | 248.00 | 256.00 | 246.00 | 250.00 | 250.00 | 0.81% | 80,501 |
| Nov 4, 2025 | 248.00 | 250.00 | 242.00 | 248.00 | 248.00 | 0.81% | 80,556 |
| Nov 3, 2025 | 251.00 | 252.00 | 246.00 | 246.00 | 246.00 | -1.99% | 156,452 |
| Oct 31, 2025 | 251.00 | 252.00 | 250.13 | 251.00 | 251.00 | - | 32,534 |
| Oct 30, 2025 | 251.00 | 252.00 | 250.00 | 251.00 | 251.00 | 0.40% | 156,876 |
| Oct 29, 2025 | 249.00 | 252.00 | 246.00 | 250.00 | 250.00 | 0.40% | 200,170 |
| Oct 28, 2025 | 249.00 | 252.00 | 247.50 | 249.00 | 249.00 | - | 26,829 |
| Oct 27, 2025 | 250.00 | 252.00 | 247.50 | 249.00 | 249.00 | -0.40% | 72,927 |
| Oct 24, 2025 | 256.00 | 256.00 | 247.10 | 250.00 | 250.00 | -2.34% | 132,326 |
| Oct 23, 2025 | 259.00 | 260.00 | 254.00 | 256.00 | 256.00 | -1.16% | 138,224 |
| Oct 22, 2025 | 245.00 | 260.00 | 242.32 | 259.00 | 259.00 | 5.71% | 296,773 |
| Oct 21, 2025 | 233.00 | 247.99 | 232.00 | 245.00 | 245.00 | 5.15% | 198,006 |
| Oct 20, 2025 | 228.00 | 237.75 | 226.00 | 233.00 | 233.00 | 2.19% | 5,053,924 |
| Oct 17, 2025 | 228.00 | 234.00 | 226.00 | 228.00 | 228.00 | - | 129,643 |
| Oct 16, 2025 | 228.00 | 230.00 | 226.20 | 228.00 | 228.00 | -1.30% | 245,123 |
| Oct 15, 2025 | 231.00 | 234.00 | 228.66 | 231.00 | 228.80 | - | 21,680 |
| Oct 14, 2025 | 231.00 | 234.00 | 228.00 | 231.00 | 228.80 | - | 75,457 |
| Oct 13, 2025 | 233.00 | 234.00 | 228.55 | 231.00 | 228.80 | -0.86% | 76,518 |
| Oct 10, 2025 | 228.00 | 234.00 | 226.00 | 233.00 | 230.78 | 2.19% | 154,580 |
| Oct 9, 2025 | 230.00 | 232.00 | 226.00 | 228.00 | 225.83 | -0.87% | 15,568 |
| Oct 8, 2025 | 231.00 | 234.00 | 228.00 | 230.00 | 227.81 | -0.43% | 13,660 |
| Oct 7, 2025 | 234.00 | 240.00 | 230.00 | 231.00 | 228.80 | -1.28% | 26,398 |
| Oct 6, 2025 | 234.00 | 235.70 | 232.88 | 234.00 | 231.77 | -0.85% | 35,007 |
| Oct 3, 2025 | 234.00 | 236.00 | 230.50 | 236.00 | 233.75 | 0.85% | 36,966 |
| Oct 2, 2025 | 234.00 | 236.00 | 232.00 | 234.00 | 231.77 | 8.33% | 42,769 |
| Oct 1, 2025 | 236.00 | 238.00 | 216.00 | 216.00 | 213.94 | -8.47% | 134,225 |
| Sep 30, 2025 | 237.00 | 249.75 | 234.70 | 236.00 | 233.75 | 0.43% | 121,110 |
| Sep 29, 2025 | 248.00 | 248.50 | 234.50 | 235.00 | 232.76 | -6.00% | 99,883 |