Animalcare Group PLC (GB:ANCR)
LSE:ANCR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
234.00
240.00
231.33
234.00
234.00
0.00%
143,478
0.65
Apr 06, 2026
234.00
240.00
233.22
234.00
234.00
0.00%
0
0.00
Apr 03, 2026
234.00
240.00
233.22
234.00
234.00
0.00%
0
0.00
Apr 02, 2026
238.00
240.00
233.22
234.00
234.00
-3.31%
63,807
0.28
Apr 01, 2026
229.00
244.00
231.80
242.00
242.00
+6.14%
76,304
0.33
Mar 31, 2026
226.00
227.95
222.00
228.00
228.00
+0.88%
71,353
0.31
Mar 30, 2026
230.00
232.00
222.50
226.00
226.00
-1.74%
66,133
0.29
Mar 27, 2026
229.00
234.00
228.00
230.00
230.00
+1.77%
143,290
0.63
Mar 26, 2026
243.00
246.00
226.00
226.00
226.00
-7.00%
78,219
0.35
Mar 25, 2026
245.00
249.00
240.00
243.00
243.00
-0.82%
31,314
0.14
Mar 24, 2026
246.00
255.00
241.00
245.00
245.00
-0.41%
129,461
0.58
Mar 23, 2026
255.00
255.00
240.00
246.00
246.00
-3.53%
140,712
0.63
Mar 20, 2026
254.00
256.85
250.00
255.00
255.00
+0.39%
140,267
0.46
Mar 19, 2026
262.00
262.00
250.00
254.00
254.00
-3.42%
65,254
0.21
Mar 18, 2026
264.00
268.00
260.00
263.00
263.00
-0.38%
126,687
0.42
Mar 17, 2026
264.00
266.88
260.00
264.00
264.00
0.00%
91,605
0.29
Mar 16, 2026
267.00
273.45
260.00
264.00
264.00
-2.22%
51,552
0.16
Mar 13, 2026
265.00
274.40
264.02
270.00
270.00
+1.50%
537,539
1.72
Mar 12, 2026
267.00
268.00
265.00
266.00
266.00
-0.37%
61,756
0.20
Mar 11, 2026
267.00
268.00
266.00
267.00
267.00
0.00%
33,353
0.11
Mar 10, 2026
267.00
267.98
266.00
267.00
267.00
0.00%
23,875
0.08
Mar 09, 2026
273.00
273.60
266.02
267.00
267.00
-2.55%
57,118
0.18
Mar 06, 2026
269.00
280.00
269.00
274.00
274.00
+1.86%
90,166
0.29
Mar 05, 2026
270.00
274.00
267.50
269.00
269.00
-0.37%
48,825
0.16
Mar 04, 2026
270.00
274.00
266.04
270.00
270.00
0.00%
71,133
0.23
Mar 03, 2026
280.00
284.00
267.25
270.00
270.00
-3.57%
306,098
1.01
Mar 02, 2026
278.00
280.00
276.00
280.00
280.00
0.00%
42,715
0.14
Feb 27, 2026
283.00
286.00
277.00
280.00
280.00
-1.06%
140,368
0.47
Feb 26, 2026
280.00
286.00
276.00
283.00
283.00
+0.35%
77,403
0.26
Feb 25, 2026
277.00
288.00
274.00
282.00
282.00
+2.17%
390,383
1.32
Feb 24, 2026
276.00
278.00
274.69
276.00
276.00
0.00%
126,716
0.43
Feb 23, 2026
277.00
280.00
275.60
276.00
276.00
-0.72%
65,275
0.22
Feb 20, 2026
278.00
280.00
274.55
278.00
278.00
0.00%
32,914
0.11
Feb 19, 2026
282.00
282.35
276.91
278.00
278.00
-0.71%
215,882
0.73
Feb 18, 2026
282.00
284.00
274.00
280.00
280.00
-0.71%
314,014
1.07
Feb 17, 2026
282.00
284.00
280.00
282.00
282.00
-0.35%
85,658
0.29
Feb 16, 2026
283.00
286.00
280.04
282.00
282.00
-0.35%
14,029
0.05
Feb 13, 2026
282.00
286.00
280.00
283.00
283.00
+1.07%
377,372
1.26
Feb 12, 2026
282.00
286.00
278.00
280.00
280.00
-0.71%
1,157,414
4.12
Feb 11, 2026
280.00
286.00
281.56
282.00
282.00
+0.36%
41,529
0.15
Feb 10, 2026
281.00
284.40
276.00
281.00
281.00
0.00%
24,427
0.09
Feb 09, 2026
283.00
285.95
276.00
281.00
281.00
+0.36%
41,951
0.15
Feb 06, 2026
288.00
290.00
280.00
280.00
280.00
-2.78%
54,647
0.19
Feb 05, 2026
285.00
290.00
286.00
288.00
288.00
+1.05%
73,581
0.26
Feb 04, 2026
284.00
289.50
285.71
285.00
285.00
+0.35%
33,189
0.12
Feb 03, 2026
285.00
290.00
282.22
284.00
284.00
-0.35%
65,407
0.23
Feb 02, 2026
285.00
290.00
280.00
285.00
285.00
+0.71%
141,247
0.50
Jan 30, 2026
275.00
287.50
266.89
283.00
283.00
+3.66%
831,832
3.05
Jan 29, 2026
270.00
276.00
266.00
273.00
273.00
+0.74%
1,550,977
6.18
Jan 28, 2026
263.00
274.00
264.00
271.00
271.00
+3.04%
730,759
3.05
Rows: