Shares Magazine
278.00p+0.00 (+0.00%)16 Jul 2025, 17:15
Animalcare Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 289.00p | 294.00p | 276.05p | 278.00p | 103,010 |
| Jul 14, 2025 | 296.00p | 300.00p | 286.00p | 290.00p | 331,891 |
| Jul 11, 2025 | 295.00p | 300.00p | 292.00p | 296.00p | 28,224 |
| Jul 10, 2025 | 291.00p | 300.00p | 290.50p | 295.00p | 176,670 |
| Jul 9, 2025 | 291.00p | 292.00p | 290.55p | 291.00p | 748,259 |
| Jul 8, 2025 | 292.00p | 293.70p | 288.56p | 291.00p | 31,633 |
| Jul 7, 2025 | 294.00p | 296.00p | 290.00p | 292.00p | 20,121 |
| Jul 4, 2025 | 294.00p | 294.50p | 288.00p | 294.00p | 54,971 |
| Jul 3, 2025 | 295.00p | 297.50p | 286.00p | 294.00p | 433,921 |
| Jul 2, 2025 | 294.00p | 298.00p | 293.00p | 295.00p | 86,299 |
| Jul 1, 2025 | 294.00p | 298.00p | 290.00p | 294.00p | 78,028 |
| Jun 30, 2025 | 294.00p | 296.78p | 294.00p | 294.00p | 38,823 |
| Jun 27, 2025 | 295.00p | 300.00p | 290.00p | 294.00p | 996,670 |
| Jun 26, 2025 | 285.00p | 298.00p | 284.00p | 292.00p | 34,947 |
| Jun 25, 2025 | 275.00p | 289.50p | 275.15p | 285.00p | 51,651 |
| Jun 24, 2025 | 275.00p | 278.00p | 272.00p | 275.00p | 56,851 |
| Jun 23, 2025 | 276.00p | 280.00p | 272.00p | 275.00p | 12,195 |
| Jun 20, 2025 | 276.00p | 279.60p | 275.50p | 276.00p | 75,563 |
| Jun 19, 2025 | 278.00p | 280.00p | 272.00p | 276.00p | 6,110 |
| Jun 18, 2025 | 282.00p | 288.00p | 276.00p | 278.00p | 205,837 |
| Jun 17, 2025 | 282.00p | 288.00p | 276.00p | 282.00p | 122,999 |
| Jun 16, 2025 | 278.00p | 288.00p | 270.00p | 282.00p | 73,640 |
| Jun 13, 2025 | 283.00p | 286.00p | 276.00p | 278.00p | 18,797 |
| Jun 12, 2025 | 283.00p | 286.00p | 280.00p | 284.00p | 147,836 |
| Jun 11, 2025 | 292.00p | 298.00p | 281.20p | 283.00p | 70,275 |
| Jun 10, 2025 | 297.00p | 304.00p | 290.00p | 294.00p | 125,358 |
| Jun 9, 2025 | 299.00p | 304.00p | 290.00p | 297.00p | 123,385 |
| Jun 6, 2025 | 302.00p | 304.00p | 296.00p | 298.00p | 90,408 |
| Jun 5, 2025 | 299.00p | 302.00p | 290.11p | 301.00p | 91,597 |
| Jun 4, 2025 | 298.00p | 304.00p | 296.00p | 299.00p | 517,736 |
| Jun 3, 2025 | 305.00p | 305.35p | 292.50p | 298.00p | 100,002 |
| Jun 2, 2025 | 281.00p | 304.00p | 278.00p | 300.00p | 92,806 |
| May 30, 2025 | 277.00p | 282.95p | 274.00p | 280.00p | 89,796 |
| May 29, 2025 | 268.00p | 286.00p | 271.60p | 286.00p | 68,451 |
| May 28, 2025 | 265.00p | 272.00p | 260.00p | 268.00p | 84,591 |
| May 27, 2025 | 254.00p | 270.00p | 252.00p | 264.00p | 591,825 |
| May 23, 2025 | 254.00p | 256.00p | 253.77p | 254.00p | 30,141 |
| May 22, 2025 | 255.00p | 256.17p | 252.00p | 254.00p | 21,144 |
| May 21, 2025 | 255.00p | 258.00p | 253.66p | 255.00p | 9,630 |
| May 20, 2025 | 253.00p | 258.00p | 248.00p | 256.00p | 177,245 |
| May 19, 2025 | 253.00p | 264.00p | 250.11p | 253.00p | 41,620 |
| May 16, 2025 | 246.00p | 248.00p | 241.55p | 245.00p | 65,066 |
| May 15, 2025 | 246.00p | 248.80p | 245.50p | 246.00p | 110,802 |
| May 14, 2025 | 246.00p | 250.00p | 245.20p | 246.00p | 44,397 |
| May 13, 2025 | 246.00p | 250.00p | 244.50p | 246.00p | 157,756 |
| May 12, 2025 | 244.00p | 257.00p | 240.00p | 252.00p | 256,382 |
| May 9, 2025 | 240.00p | 246.00p | 240.00p | 243.00p | 21,511 |
| May 8, 2025 | 240.00p | 244.00p | 240.00p | 240.00p | 93,637 |
| May 7, 2025 | 235.00p | 242.00p | 234.85p | 240.00p | 36,164 |
| May 6, 2025 | 235.00p | 238.00p | 234.55p | 235.00p | 24,780 |
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 |
|---|---|---|
| Intermediate Capital Group PLC | 2,052.00 | 3.79 |
| Lion Finance Group PLC | 7,370.00 | 3.51 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.40 | 3.27 |
| Bloomsbury Publishing PLC | 500.31 | 2.73 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.60 | -6.63 |
| Hochschild Mining PLC | 265.00 | -3.43 |
| Wh Smith PLC | 1,020.00 | -2.86 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Asos PLC | 314.61 | -2.45 |