278.00p+0.00 (+0.00%)16 Jul 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Animalcare Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 15, 2025289.00p294.00p276.05p278.00p103,010
Jul 14, 2025296.00p300.00p286.00p290.00p331,891
Jul 11, 2025295.00p300.00p292.00p296.00p28,224
Jul 10, 2025291.00p300.00p290.50p295.00p176,670
Jul 9, 2025291.00p292.00p290.55p291.00p748,259
Jul 8, 2025292.00p293.70p288.56p291.00p31,633
Jul 7, 2025294.00p296.00p290.00p292.00p20,121
Jul 4, 2025294.00p294.50p288.00p294.00p54,971
Jul 3, 2025295.00p297.50p286.00p294.00p433,921
Jul 2, 2025294.00p298.00p293.00p295.00p86,299
Jul 1, 2025294.00p298.00p290.00p294.00p78,028
Jun 30, 2025294.00p296.78p294.00p294.00p38,823
Jun 27, 2025295.00p300.00p290.00p294.00p996,670
Jun 26, 2025285.00p298.00p284.00p292.00p34,947
Jun 25, 2025275.00p289.50p275.15p285.00p51,651
Jun 24, 2025275.00p278.00p272.00p275.00p56,851
Jun 23, 2025276.00p280.00p272.00p275.00p12,195
Jun 20, 2025276.00p279.60p275.50p276.00p75,563
Jun 19, 2025278.00p280.00p272.00p276.00p6,110
Jun 18, 2025282.00p288.00p276.00p278.00p205,837
Jun 17, 2025282.00p288.00p276.00p282.00p122,999
Jun 16, 2025278.00p288.00p270.00p282.00p73,640
Jun 13, 2025283.00p286.00p276.00p278.00p18,797
Jun 12, 2025283.00p286.00p280.00p284.00p147,836
Jun 11, 2025292.00p298.00p281.20p283.00p70,275
Jun 10, 2025297.00p304.00p290.00p294.00p125,358
Jun 9, 2025299.00p304.00p290.00p297.00p123,385
Jun 6, 2025302.00p304.00p296.00p298.00p90,408
Jun 5, 2025299.00p302.00p290.11p301.00p91,597
Jun 4, 2025298.00p304.00p296.00p299.00p517,736
Jun 3, 2025305.00p305.35p292.50p298.00p100,002
Jun 2, 2025281.00p304.00p278.00p300.00p92,806
May 30, 2025277.00p282.95p274.00p280.00p89,796
May 29, 2025268.00p286.00p271.60p286.00p68,451
May 28, 2025265.00p272.00p260.00p268.00p84,591
May 27, 2025254.00p270.00p252.00p264.00p591,825
May 23, 2025254.00p256.00p253.77p254.00p30,141
May 22, 2025255.00p256.17p252.00p254.00p21,144
May 21, 2025255.00p258.00p253.66p255.00p9,630
May 20, 2025253.00p258.00p248.00p256.00p177,245
May 19, 2025253.00p264.00p250.11p253.00p41,620
May 16, 2025246.00p248.00p241.55p245.00p65,066
May 15, 2025246.00p248.80p245.50p246.00p110,802
May 14, 2025246.00p250.00p245.20p246.00p44,397
May 13, 2025246.00p250.00p244.50p246.00p157,756
May 12, 2025244.00p257.00p240.00p252.00p256,382
May 9, 2025240.00p246.00p240.00p243.00p21,511
May 8, 2025240.00p244.00p240.00p240.00p93,637
May 7, 2025235.00p242.00p234.85p240.00p36,164
May 6, 2025235.00p238.00p234.55p235.00p24,780
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00