Angling Direct Plc (GB:ANG)
LSE:ANG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
50.50
52.00
49.00
50.50
50.50
0.00%
8,510
0.24
Apr 09, 2026
50.50
52.00
49.11
50.50
50.50
0.00%
4,219
0.11
Apr 08, 2026
49.00
51.88
49.25
50.50
50.50
+3.06%
66,379
1.79
Apr 07, 2026
49.00
50.00
48.00
49.00
49.00
0.00%
33,999
0.93
Apr 06, 2026
49.00
50.00
48.00
49.00
49.00
0.00%
0
0.00
Apr 03, 2026
49.00
50.00
48.00
49.00
49.00
0.00%
0
0.00
Apr 02, 2026
49.00
50.00
48.00
49.00
49.00
0.00%
15,642
0.41
Apr 01, 2026
49.00
49.20
48.80
49.00
49.00
0.00%
0
0.00
Mar 31, 2026
49.00
50.00
48.27
49.00
49.00
0.00%
24,502
0.63
Mar 30, 2026
49.00
50.00
48.00
49.00
49.00
0.00%
120
<0.01
Mar 27, 2026
49.00
49.90
49.22
49.00
49.00
0.00%
4,461
0.11
Mar 26, 2026
49.00
50.00
48.00
49.00
49.00
0.00%
7,070
0.18
Mar 25, 2026
49.00
50.00
48.32
49.00
49.00
0.00%
66,516
1.72
Mar 24, 2026
49.00
50.00
49.00
49.00
49.00
0.00%
38,890
1.02
Mar 23, 2026
49.00
50.00
48.00
49.00
49.00
-2.00%
119,946
3.31
Mar 20, 2026
50.00
52.00
49.12
50.00
50.00
0.00%
6,947
0.19
Mar 19, 2026
51.00
52.00
50.00
50.00
50.00
-2.91%
54,274
1.52
Mar 18, 2026
51.50
52.70
50.00
51.50
51.50
0.00%
11,737
0.33
Mar 17, 2026
51.50
51.60
50.25
51.50
51.50
0.00%
12,838
0.36
Mar 16, 2026
52.00
53.45
50.30
51.50
51.50
-0.96%
47,821
1.33
Mar 13, 2026
52.50
54.00
51.15
52.00
52.00
-0.95%
13,816
0.37
Mar 12, 2026
52.50
54.00
51.06
52.50
52.50
0.00%
1,381
0.04
Mar 11, 2026
52.50
54.00
51.06
52.50
52.50
0.00%
20,851
0.54
Mar 10, 2026
52.00
54.00
50.55
52.50
52.50
+0.96%
28,026
0.70
Mar 09, 2026
53.50
55.00
50.07
52.00
52.00
-2.80%
65,404
1.69
Mar 06, 2026
53.50
55.00
52.06
53.50
53.50
0.00%
28,885
0.75
Mar 05, 2026
53.50
55.00
52.06
53.50
53.50
0.00%
1,088
0.03
Mar 04, 2026
53.50
53.19
52.25
53.50
53.50
0.00%
16,396
0.43
Mar 03, 2026
53.00
55.00
52.00
53.50
53.50
+0.94%
79,715
2.15
Mar 02, 2026
52.50
54.00
51.00
53.00
53.00
0.00%
111,401
3.11
Feb 27, 2026
53.00
55.00
51.00
53.00
53.00
0.00%
147,052
4.33
Feb 26, 2026
53.50
55.90
51.13
53.00
53.00
+3.92%
229,056
7.41
Feb 25, 2026
49.50
52.00
48.00
51.00
51.00
+3.03%
94,461
3.21
Feb 24, 2026
49.50
50.37
49.25
49.50
49.50
0.00%
35,593
1.22
Feb 23, 2026
49.50
51.00
48.00
49.50
49.50
0.00%
29,942
1.02
Feb 20, 2026
49.50
50.49
48.00
49.50
49.50
0.00%
106,485
3.73
Feb 19, 2026
49.50
48.00
48.00
49.50
49.50
0.00%
46
<0.01
Feb 18, 2026
49.50
52.00
48.00
49.50
49.50
0.00%
120,962
4.45
Feb 17, 2026
51.50
52.00
49.77
49.50
49.50
-5.71%
31,146
1.15
Feb 16, 2026
52.50
54.00
51.00
51.50
51.50
-1.90%
20,945
0.77
Feb 13, 2026
53.00
54.00
51.00
52.50
52.50
-0.94%
11,849
0.43
Feb 12, 2026
53.00
54.00
52.00
53.00
53.00
0.00%
12,839
0.46
Feb 11, 2026
53.50
55.00
52.00
53.00
53.00
-0.93%
8
<0.01
Feb 10, 2026
53.50
53.70
52.00
53.50
53.50
0.00%
26,248
0.94
Feb 09, 2026
53.50
55.00
53.80
53.50
53.50
0.00%
718
0.03
Feb 06, 2026
53.50
55.00
52.00
53.50
53.50
0.00%
32,570
1.15
Feb 05, 2026
53.50
54.70
52.00
53.50
53.50
0.00%
1,862
0.06
Feb 04, 2026
53.50
54.70
52.22
53.50
53.50
0.00%
3,444
0.12
Feb 03, 2026
53.50
54.70
52.22
53.50
53.50
+0.94%
24,324
0.82
Feb 02, 2026
53.00
54.00
52.00
53.00
53.00
0.00%
43,028
1.49
Rows: