Education
About Us
Working with TipRanks
Follow Us
Animalcare Group PLC (GB:ANCR)
LSE:ANCR
Time Period
1Y
Events
Historical Prices
Rows:
Oct 21, 2025
233.00
247.99
232.00
245.00
245.00
+5.15%
198,006
1.48
Oct 20, 2025
228.00
237.75
226.00
233.00
233.00
+2.19%
5,053,924
93.53
Oct 17, 2025
228.00
234.00
226.00
228.00
228.00
0.00%
129,643
2.48
Oct 16, 2025
228.00
230.00
226.20
228.00
228.00
-0.35%
245,123
5.00
Oct 15, 2025
231.00
234.00
228.66
231.00
228.80
+0.96%
21,680
0.44
Oct 14, 2025
231.00
234.00
228.00
231.00
228.80
+0.96%
75,457
1.55
Oct 13, 2025
233.00
234.00
228.55
231.00
228.80
+0.10%
76,518
1.56
Oct 10, 2025
228.00
234.00
226.00
233.00
230.78
+3.18%
154,580
2.98
Oct 09, 2025
230.00
232.00
226.00
228.00
225.83
+0.08%
15,568
0.30
Oct 08, 2025
231.00
234.00
228.00
230.00
227.81
+0.52%
13,660
0.25
Oct 07, 2025
234.00
240.00
230.00
231.00
228.80
-0.33%
26,398
0.40
Oct 06, 2025
234.00
235.70
232.88
234.00
231.77
+0.11%
35,007
0.53
Oct 03, 2025
234.00
236.00
230.50
236.00
233.75
+1.82%
36,966
0.56
Oct 02, 2025
234.00
236.00
232.00
234.00
231.77
+9.38%
42,769
0.65
Oct 01, 2025
236.00
238.00
216.00
216.00
213.94
-7.59%
134,225
1.90
Sep 30, 2025
237.00
249.75
234.70
236.00
233.75
+1.39%
121,110
1.72
Sep 29, 2025
248.00
248.50
234.50
235.00
232.76
-5.10%
99,883
1.43
Sep 26, 2025
249.00
250.00
246.00
250.00
247.62
+1.37%
126,780
1.85
Sep 25, 2025
250.00
252.00
247.00
249.00
246.63
+0.56%
250,787
3.12
Sep 24, 2025
250.00
251.00
248.35
250.00
247.62
+0.96%
11,234
0.14
Sep 23, 2025
250.00
250.50
248.04
250.00
247.62
+0.96%
21,015
0.26
Sep 22, 2025
250.00
252.00
244.00
250.00
247.62
+0.96%
18,289
0.22
Sep 19, 2025
250.00
250.98
248.13
250.00
247.62
+0.96%
27,887
0.34
Sep 18, 2025
250.00
251.30
248.30
250.00
247.62
+0.96%
14,727
0.18
Sep 17, 2025
250.00
251.90
248.04
250.00
247.62
+0.96%
45,735
0.56
Sep 16, 2025
250.00
250.00
248.00
250.00
247.62
+0.96%
33,562
0.40
Sep 15, 2025
250.00
248.75
248.00
250.00
247.62
+0.96%
3,790
0.04
Sep 12, 2025
249.00
252.00
248.00
250.00
247.62
+1.37%
155,424
1.82
Sep 11, 2025
251.00
251.50
248.00
249.00
246.63
+0.16%
22,767
0.27
Sep 10, 2025
252.00
254.00
248.06
251.00
248.61
+0.56%
28,596
0.33
Sep 09, 2025
253.00
256.00
250.00
252.00
249.60
+0.56%
5,100
0.06
Sep 08, 2025
254.00
253.80
250.00
253.00
250.59
+0.56%
13,626
0.15
Sep 05, 2025
255.00
255.40
252.00
254.00
251.58
+0.96%
20,433
0.22
Sep 04, 2025
259.00
258.44
252.00
254.00
251.58
-0.99%
26,186
0.28
Sep 03, 2025
259.00
259.90
258.25
259.00
256.53
+0.96%
130,699
1.42
Sep 02, 2025
259.00
260.00
258.90
259.00
256.53
+0.96%
10,300
0.10
Sep 01, 2025
260.00
262.02
258.00
259.00
256.53
+0.57%
25,277
0.25
Aug 29, 2025
260.00
261.00
258.55
260.00
257.52
+0.96%
37,842
0.37
Aug 28, 2025
260.00
260.33
259.00
260.00
257.52
+0.96%
38,282
0.37
Aug 27, 2025
260.00
262.00
258.00
260.00
257.52
+0.96%
45,798
0.44
Aug 26, 2025
260.00
260.95
260.00
260.00
257.52
+0.96%
7,428
0.07
Aug 22, 2025
263.00
262.00
258.00
260.00
257.52
+4.17%
23,832
0.21
Aug 21, 2025
260.00
262.00
252.00
252.00
249.60
-2.14%
35,307
0.31
Aug 20, 2025
265.00
268.00
258.00
260.00
257.52
-0.94%
35,419
0.31
Aug 19, 2025
265.00
266.50
262.00
265.00
262.48
+0.96%
9,704
0.09
Aug 18, 2025
265.00
268.00
262.00
265.00
262.48
+0.96%
13,127
0.11
Aug 15, 2025
264.00
268.00
262.55
265.00
262.48
+1.34%
48,637
0.42
Aug 14, 2025
267.00
268.00
262.00
264.00
261.48
-0.17%
13,942
0.12
Aug 13, 2025
267.00
269.00
264.00
267.00
264.46
+2.11%
33,080
0.28
Aug 12, 2025
271.00
276.00
264.00
264.00
261.48
-1.65%
61,925
0.53
Rows: