Angling Direct PLC (AIM:ANG)
London
· Delayed Price · Currency is GBP · Price in GBX 49.00
0.00 (0.00%)
At close: Dec 5, 2025
Angling Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 1,228 |
| Dec 4, 2025 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | - | 892 |
| Dec 3, 2025 | 49.00 | 49.44 | 48.61 | 49.00 | 49.00 | - | 2,031 |
| Dec 2, 2025 | 49.20 | 50.00 | 48.00 | 49.00 | 49.00 | -0.41% | 17,273 |
| Dec 1, 2025 | 49.20 | 49.88 | 48.61 | 49.20 | 49.20 | - | 2,166 |
| Nov 28, 2025 | 49.50 | 50.00 | 49.00 | 49.20 | 49.20 | -0.61% | 23,799 |
| Nov 27, 2025 | 49.85 | 50.00 | 49.00 | 49.50 | 49.50 | - | 33,888 |
| Nov 26, 2025 | 49.50 | 50.00 | 49.16 | 49.50 | 49.50 | - | 37,685 |
| Nov 25, 2025 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 21 |
| Nov 24, 2025 | 49.50 | 49.95 | 49.30 | 49.50 | 49.50 | - | 12,575 |
| Nov 21, 2025 | 50.50 | 52.00 | 49.00 | 49.50 | 49.50 | -1.98% | 55,486 |
| Nov 20, 2025 | 51.50 | 52.00 | 49.00 | 50.50 | 50.50 | -1.94% | 49,504 |
| Nov 19, 2025 | 52.00 | 53.00 | 51.00 | 51.50 | 51.50 | -0.96% | 27,870 |
| Nov 18, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 4,299 |
| Nov 17, 2025 | 52.00 | 52.00 | 51.04 | 52.00 | 52.00 | - | 25,015 |
| Nov 14, 2025 | 52.00 | 51.89 | 51.00 | 52.00 | 52.00 | - | 30,352 |
| Nov 13, 2025 | 52.00 | 52.00 | 51.04 | 52.00 | 52.00 | - | 48,011 |
| Nov 12, 2025 | 52.00 | 51.90 | 51.04 | 52.00 | 52.00 | - | 23,559 |
| Nov 11, 2025 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | -0.95% | 19,334 |
| Nov 10, 2025 | 52.50 | 52.44 | 51.00 | 52.50 | 52.50 | - | 9,472 |
| Nov 7, 2025 | 53.00 | 52.68 | 51.00 | 52.50 | 52.50 | -0.94% | 39,663 |
| Nov 6, 2025 | 53.00 | 52.89 | 52.00 | 53.00 | 53.00 | - | 15,675 |
| Nov 5, 2025 | 53.50 | 55.00 | 51.00 | 53.00 | 53.00 | -0.93% | 72,602 |
| Nov 4, 2025 | 53.50 | 53.68 | 52.31 | 53.50 | 53.50 | - | 15,923 |
| Nov 3, 2025 | 53.50 | 53.90 | 53.11 | 53.50 | 53.50 | - | 17,535 |
| Oct 31, 2025 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 1,463 |
| Oct 30, 2025 | 53.50 | 53.95 | 52.00 | 53.50 | 53.50 | - | 26,611 |
| Oct 29, 2025 | 53.50 | 54.00 | 52.06 | 53.50 | 53.50 | - | 60,358 |
| Oct 28, 2025 | 53.50 | 53.11 | 52.96 | 53.50 | 53.50 | - | 12,659 |
| Oct 27, 2025 | 53.50 | 54.70 | 54.17 | 53.50 | 53.50 | - | 9,510 |
| Oct 24, 2025 | 53.50 | 54.40 | 52.96 | 53.50 | 53.50 | - | 48,136 |
| Oct 23, 2025 | 53.50 | 54.40 | 52.00 | 53.50 | 53.50 | - | 33,546 |
| Oct 22, 2025 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 3,955 |
| Oct 21, 2025 | 53.50 | 54.69 | 52.00 | 53.50 | 53.50 | - | 65,498 |
| Oct 20, 2025 | 53.00 | 54.85 | 52.00 | 53.50 | 53.50 | 0.94% | 33,507 |
| Oct 17, 2025 | 53.00 | 53.90 | 53.68 | 53.00 | 53.00 | - | 24,382 |
| Oct 16, 2025 | 53.00 | 53.90 | 52.00 | 53.00 | 53.00 | - | 27,760 |
| Oct 15, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 8,944 |
| Oct 14, 2025 | 54.00 | 54.15 | 52.35 | 53.00 | 53.00 | -1.85% | 38,677 |
| Oct 13, 2025 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | - | 108,281 |
| Oct 10, 2025 | 55.00 | 56.00 | 53.37 | 54.00 | 54.00 | -1.82% | 117,587 |
| Oct 9, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 15,260 |
| Oct 8, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 115,847 |
| Oct 7, 2025 | 59.00 | 60.00 | 54.00 | 55.00 | 55.00 | 3.77% | 493,034 |
| Oct 6, 2025 | 50.00 | 53.90 | 48.00 | 53.00 | 53.00 | 6.00% | 181,305 |
| Oct 3, 2025 | 50.00 | 52.00 | 48.74 | 50.00 | 50.00 | -1.96% | 513,477 |
| Oct 2, 2025 | 51.00 | 53.00 | 48.20 | 51.00 | 51.00 | -0.20% | 90,981 |
| Oct 1, 2025 | 52.50 | 55.00 | 49.20 | 51.10 | 51.10 | -2.67% | 40,831 |
| Sep 30, 2025 | 52.50 | 51.95 | 51.18 | 52.50 | 52.50 | - | 914 |
| Sep 29, 2025 | 52.50 | 54.00 | 50.31 | 52.50 | 52.50 | - | 44,523 |