1. Share Prices

  2. Angling Direct PLC (ANG)

51.00p-0.65 (-1.27%)10 Sep 2025, 16:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Angling Direct PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 202549.00p52.00p49.02p51.00p91,054
Sep 8, 202549.00p50.00p48.00p49.00p66,439
Sep 5, 202549.00p49.98p48.76p49.00p66,190
Sep 4, 202549.00p49.35p48.61p49.00p30,783
Sep 3, 202549.00p50.00p48.00p49.00p80,708
Sep 2, 202549.00p49.00p48.02p49.00p40,781
Sep 1, 202549.00p49.40p48.11p49.00p72,876
Aug 29, 202549.00p49.00p47.00p47.00p63,228
Aug 28, 202550.00p52.00p47.25p49.00p62,711
Aug 27, 202551.00p52.00p48.00p50.00p42,948
Aug 26, 202551.00p52.00p50.00p51.00p29,417
Aug 22, 202548.00p51.80p48.00p51.00p195,028
Aug 21, 202548.00p48.70p47.05p48.00p25,781
Aug 20, 202545.50p48.00p44.00p48.00p194,538
Aug 19, 202545.50p44.90p44.00p45.00p25,521
Aug 18, 202545.50p44.96p44.00p45.50p74,535
Aug 15, 202545.50p44.97p44.00p45.50p43,993
Aug 14, 202545.50p44.06p44.00p45.50p27,561
Aug 13, 202545.50p46.00p44.00p45.50p14,928
Aug 12, 202545.50p45.20p44.00p45.50p9,890
Aug 11, 202545.50p45.35p44.00p45.50p25,500
Aug 8, 202545.50p45.35p44.00p45.50p39,152
Aug 7, 202546.00p47.00p44.06p45.50p8,422
Aug 6, 202546.00p45.99p45.04p46.00p4,451
Aug 5, 202546.00p47.00p45.00p46.00p22,709
Aug 4, 202545.50p46.20p44.06p46.00p40,764
Aug 1, 202545.50p47.00p44.00p45.50p786
Jul 31, 202545.50p47.00p44.06p45.50p2,308
Jul 30, 202545.50p47.00p44.00p45.50p9,814
Jul 29, 202545.50p46.20p44.06p45.50p3,294
Jul 28, 202545.50p46.20p44.06p45.50p2,960
Jul 25, 202545.50p44.06p44.06p45.50p9,075
Jul 24, 202545.50p47.00p44.00p45.50p143,387
Jul 23, 202545.50p45.45p44.00p45.50p58,884
Jul 22, 202546.00p47.00p43.75p45.50p49,332
Jul 21, 202545.00p46.00p45.00p46.00p5,384
Jul 18, 202546.00p46.00p44.40p46.00p55,484
Jul 17, 202546.00p47.00p45.00p46.00p10,037
Jul 16, 202546.00p46.96p45.37p46.00p16,752
Jul 15, 202546.00p46.02p46.02p46.00p10,000
Jul 14, 202546.00p47.00p46.49p46.00p11,051
Jul 11, 202546.00p46.96p46.49p46.00p2,002
Jul 10, 202547.00p47.45p45.31p46.00p49,503
Jul 9, 202547.00p46.98p46.00p47.00p30,886
Jul 8, 202547.00p47.48p46.00p47.00p34,631
Jul 7, 202547.00p47.34p46.10p47.00p36,800
Jul 4, 202548.50p49.38p47.00p47.00p23,647
Jul 3, 202548.50p50.00p47.00p48.50p58,012
Jul 2, 202548.50p49.80p48.55p48.50p54,483
Jul 1, 202548.50p49.80p48.27p48.50p6,287
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited129.007.14
Prudential PLC1,026.503.31
Close Brothers Group PLC484.603.02
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.502.23
Allianz Technology Trust PLC477.861.89

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,954.00-12.81
Goodwin PLC10,450.00-5.86
Vistry Group PLC576.80-4.47
Relx PLC3,338.00-4.16
Computacenter PLC2,322.00-3.81
International Consolidated Airlines Group S.A.383.00-3.74