Education
About Us
Working with TipRanks
Follow Us
ANGLE plc (GB:AGL)
:AGL
Time Period
1Y
Events
Historical Prices
Rows:
Nov 04, 2025
2.45
2.60
2.06
2.10
2.10
-17.65%
4,228,305
1.64
Nov 03, 2025
2.40
2.70
2.32
2.55
2.55
+6.25%
3,326,668
1.31
Oct 31, 2025
1.90
2.50
1.95
2.40
2.40
+26.32%
4,455,341
1.80
Oct 30, 2025
2.20
2.30
1.80
1.90
1.90
-13.64%
2,890,339
1.19
Oct 29, 2025
2.40
2.50
2.13
2.20
2.20
-8.33%
1,244,167
0.52
Oct 28, 2025
2.65
2.90
2.33
2.40
2.40
-9.43%
1,497,072
0.63
Oct 27, 2025
2.13
2.92
2.00
2.65
2.65
+24.71%
4,367,670
1.88
Oct 24, 2025
2.18
2.25
2.10
2.13
2.12
-3.41%
2,189,209
0.96
Oct 23, 2025
2.55
2.60
2.10
2.20
2.20
-15.38%
2,014,477
0.89
Oct 22, 2025
3.15
3.39
2.40
2.60
2.60
-11.86%
6,106,577
2.81
Oct 21, 2025
1.85
3.50
1.82
2.95
2.95
+59.46%
24,907,570
13.97
Oct 20, 2025
1.85
2.00
1.81
1.85
1.85
0.00%
134,590
0.08
Oct 17, 2025
1.75
1.89
1.70
1.85
1.85
+5.71%
625,104
0.35
Oct 16, 2025
2.10
2.20
1.67
1.75
1.75
-7.89%
3,551,056
2.02
Oct 15, 2025
1.90
1.87
1.80
1.90
1.90
0.00%
623,241
0.35
Oct 14, 2025
1.90
2.00
1.80
1.90
1.90
0.00%
1,583,160
0.89
Oct 13, 2025
2.10
2.37
1.81
1.90
1.90
-9.52%
1,355,245
0.75
Oct 10, 2025
2.20
2.37
1.90
2.10
2.10
-4.55%
2,907,053
1.64
Oct 09, 2025
1.75
2.38
1.50
2.20
2.20
+15.79%
4,615,814
2.72
Oct 08, 2025
2.35
2.50
1.83
1.90
1.90
-30.91%
10,066,090
6.51
Oct 07, 2025
2.75
3.00
2.51
2.75
2.75
0.00%
2,891,613
1.91
Oct 06, 2025
2.75
3.00
2.50
2.75
2.75
0.00%
609,243
0.40
Oct 03, 2025
2.75
3.00
2.50
2.75
2.75
0.00%
3,562,477
2.43
Oct 02, 2025
2.75
3.00
2.64
2.75
2.75
0.00%
5,508,802
3.84
Oct 01, 2025
2.75
2.75
2.51
2.75
2.75
0.00%
491,828
0.34
Sep 30, 2025
2.75
2.88
2.50
2.75
2.75
-1.79%
3,234,261
2.32
Sep 29, 2025
3.03
3.05
2.61
2.80
2.80
-6.67%
2,045,149
1.49
Sep 26, 2025
3.03
3.25
2.81
3.00
3.00
-0.83%
944,042
0.69
Sep 25, 2025
3.03
3.08
2.86
3.03
3.02
0.00%
487,791
0.36
Sep 24, 2025
2.90
3.07
2.80
3.03
3.02
+4.31%
980,724
0.72
Sep 23, 2025
3.25
3.50
2.94
2.90
2.90
-10.77%
1,575,164
1.18
Sep 22, 2025
3.30
3.29
3.13
3.25
3.25
-1.52%
1,107,106
0.84
Sep 19, 2025
3.55
3.68
3.10
3.30
3.30
-7.04%
2,546,447
1.98
Sep 18, 2025
3.50
3.80
3.21
3.55
3.55
+1.43%
1,056,321
0.83
Sep 17, 2025
3.25
3.70
3.30
3.50
3.50
+7.69%
1,601,463
1.28
Sep 16, 2025
3.00
3.50
3.02
3.25
3.25
+8.33%
1,569,654
1.27
Sep 15, 2025
3.25
3.50
2.80
3.00
3.00
-4.76%
2,831,353
2.33
Sep 12, 2025
3.75
4.19
2.80
3.15
3.15
-16.00%
10,841,090
10.02
Sep 11, 2025
3.75
3.99
3.55
3.75
3.75
-6.72%
2,294,357
2.18
Sep 10, 2025
4.15
4.29
3.77
4.02
4.02
-3.13%
2,951,393
2.90
Sep 09, 2025
4.50
4.89
3.50
4.15
4.15
-27.83%
18,253,391
24.55
Sep 08, 2025
6.75
6.87
5.67
5.75
5.75
-14.81%
1,569,256
2.13
Sep 05, 2025
7.50
7.52
6.55
6.75
6.75
-10.00%
1,338,995
1.83
Sep 04, 2025
7.00
7.50
6.50
7.50
7.50
+7.14%
395,704
0.49
Sep 03, 2025
7.50
7.96
6.50
7.00
7.00
-6.67%
419,243
0.51
Sep 02, 2025
7.25
8.00
6.77
7.50
7.50
+4.17%
2,740,693
3.44
Sep 01, 2025
6.50
7.45
6.27
7.20
7.20
+10.77%
932,630
1.18
Aug 29, 2025
6.00
6.64
5.50
6.50
6.50
+8.33%
526,435
0.66
Aug 28, 2025
6.50
7.00
5.66
6.00
6.00
-7.69%
813,708
0.98
Aug 27, 2025
6.50
6.82
6.33
6.50
6.50
0.00%
315,865
0.37
Rows: