Shares Magazine
227.00p+1.00 (+0.44%)22 Apr 2025, 17:15
Animalcare Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 223.00p | 228.00p | 223.00p | 226.00p | 92,313 |
| Apr 16, 2025 | 222.00p | 226.00p | 218.00p | 223.00p | 45,672 |
| Apr 15, 2025 | 213.00p | 222.00p | 210.00p | 220.00p | 45,415 |
| Apr 14, 2025 | 213.00p | 215.90p | 210.00p | 213.00p | 9,579 |
| Apr 11, 2025 | 213.00p | 215.94p | 210.06p | 213.00p | 2,195 |
| Apr 10, 2025 | 212.00p | 216.00p | 210.97p | 213.00p | 12,060 |
| Apr 9, 2025 | 206.00p | 213.00p | 204.00p | 212.00p | 48,595 |
| Apr 8, 2025 | 210.00p | 213.92p | 202.00p | 211.00p | 27,332 |
| Apr 7, 2025 | 214.00p | 216.00p | 205.00p | 209.00p | 36,914 |
| Apr 4, 2025 | 214.00p | 214.50p | 212.00p | 214.00p | 20,285 |
| Apr 3, 2025 | 215.00p | 216.00p | 212.50p | 214.00p | 9,720 |
| Apr 2, 2025 | 216.00p | 220.00p | 210.00p | 216.00p | 9,204 |
| Apr 1, 2025 | 216.00p | 218.00p | 214.00p | 216.00p | 43,961 |
| Mar 31, 2025 | 221.00p | 221.45p | 213.12p | 220.00p | 127,427 |
| Mar 28, 2025 | 221.00p | 222.00p | 218.70p | 221.00p | 14,723 |
| Mar 27, 2025 | 219.00p | 220.00p | 218.00p | 220.00p | 46,603 |
| Mar 26, 2025 | 219.00p | 220.00p | 218.00p | 219.00p | 13,956 |
| Mar 25, 2025 | 219.00p | 220.00p | 218.00p | 219.00p | 6,441 |
| Mar 24, 2025 | 217.00p | 220.00p | 218.00p | 219.00p | 102,093 |
| Mar 21, 2025 | 219.00p | 222.00p | 218.00p | 219.00p | 66,025 |
| Mar 20, 2025 | 219.00p | 219.90p | 218.25p | 219.00p | 53,568 |
| Mar 19, 2025 | 219.00p | 219.20p | 218.25p | 219.00p | 33,611 |
| Mar 18, 2025 | 222.00p | 224.00p | 218.04p | 219.00p | 92,289 |
| Mar 17, 2025 | 223.00p | 230.00p | 220.50p | 222.00p | 29,929 |
| Mar 14, 2025 | 221.00p | 226.00p | 221.00p | 223.00p | 16,269 |
| Mar 13, 2025 | 222.00p | 223.50p | 220.00p | 221.00p | 94,470 |
| Mar 12, 2025 | 223.00p | 223.70p | 223.10p | 223.00p | 16,659 |
| Mar 11, 2025 | 223.00p | 224.00p | 223.00p | 223.00p | 52,627 |
| Mar 10, 2025 | 224.00p | 230.00p | 222.00p | 224.00p | 46,059 |
| Mar 7, 2025 | 223.00p | 225.88p | 222.50p | 224.00p | 150,922 |
| Mar 6, 2025 | 224.00p | 226.00p | 222.00p | 223.00p | 69,240 |
| Mar 5, 2025 | 227.00p | 227.45p | 222.00p | 225.00p | 17,403 |
| Mar 4, 2025 | 228.00p | 230.00p | 226.00p | 227.00p | 18,856 |
| Mar 3, 2025 | 228.00p | 230.00p | 226.00p | 228.00p | 24,551 |
| Feb 28, 2025 | 228.00p | 230.00p | 226.36p | 228.00p | 80,314 |
| Feb 27, 2025 | 228.00p | 228.50p | 226.36p | 228.00p | 2,163 |
| Feb 26, 2025 | 228.00p | 230.00p | 226.25p | 228.00p | 28,442 |
| Feb 25, 2025 | 228.00p | 230.00p | 226.66p | 230.00p | 70,364 |
| Feb 24, 2025 | 230.00p | 232.00p | 226.00p | 228.00p | 39,017 |
| Feb 21, 2025 | 234.00p | 232.75p | 227.50p | 230.00p | 37,661 |
| Feb 20, 2025 | 242.00p | 241.95p | 230.00p | 230.00p | 111,576 |
| Feb 19, 2025 | 242.00p | 244.00p | 240.00p | 242.00p | 58,454 |
| Feb 18, 2025 | 242.00p | 244.00p | 240.00p | 242.00p | 14,017 |
| Feb 17, 2025 | 242.00p | 246.00p | 240.20p | 242.00p | 12,245 |
| Feb 14, 2025 | 243.00p | 245.70p | 240.00p | 242.00p | 18,320 |
| Feb 13, 2025 | 243.00p | 245.45p | 241.50p | 243.00p | 27,814 |
| Feb 12, 2025 | 243.00p | 245.50p | 241.50p | 243.00p | 11,190 |
| Feb 11, 2025 | 243.00p | 244.40p | 240.00p | 243.00p | 19,627 |
| Feb 10, 2025 | 236.00p | 244.80p | 228.00p | 242.00p | 50,042 |
| Feb 7, 2025 | 236.00p | 239.70p | 232.00p | 236.00p | 13,139 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |