1. Share Prices

  2. Angling Direct PLC (ANG)

46.00p+0.50 (+1.10%)04 Aug 2025, 16:00
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
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
Jun 30, 202548.50p49.94p48.00p48.50p42,609
Jun 27, 202548.50p49.94p47.25p48.50p38,244
Jun 26, 202547.00p49.00p45.00p48.50p117,852
Jun 25, 202547.00p47.44p47.44p47.00p6,375
Jun 24, 202546.50p47.44p45.00p47.00p34,561
Jun 23, 202547.00p49.00p45.00p46.50p57,539
Jun 20, 202547.00p48.45p45.00p47.00p4,074
Jun 19, 202547.00p49.00p45.00p47.00p24,525
Jun 18, 202547.00p48.24p45.75p47.00p31,881
Jun 17, 202547.00p49.00p45.00p47.00p121,124
Jun 16, 202546.00p48.78p45.00p47.00p115,249
Jun 13, 202546.50p47.00p45.13p46.00p52,407
Jun 12, 202549.50p51.00p46.00p46.50p58,597
Jun 11, 202549.50p48.13p48.13p49.50p7,534
Jun 10, 202549.50p48.12p48.12p49.50p14,067
Jun 9, 202549.50p49.60p48.00p49.50p36,686
Jun 6, 202549.50p51.00p48.00p49.50p26,793
Jun 5, 202549.50p49.73p48.33p49.50p18,103
Jun 4, 202549.50p51.00p48.00p49.50p48,732
Jun 3, 202549.50p51.00p48.00p49.50p42,047
Jun 2, 202549.50p49.90p48.03p49.50p18,124
May 30, 202547.50p51.22p46.00p49.50p342,618
May 29, 202547.50p49.00p46.85p47.50p168,752
May 28, 202545.00p49.00p44.00p47.50p346,280
May 27, 202545.00p46.00p44.00p45.00p170,400
123456
Showing 1 to 50 of 251

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.