1. Share Prices

  2. Angling Direct PLC (ANG)

49.00p+0.00 (+0.00%)09 Dec 2025, 17:15
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
Dec 9, 202549.00p49.20p49.20p49.00p4,046
Dec 8, 202549.00p50.00p48.26p49.00p118,285
Dec 5, 202549.00p50.00p48.00p49.00p1,228
Dec 4, 202549.00p48.00p48.00p49.00p892
Dec 3, 202549.00p49.44p48.61p49.00p2,031
Dec 2, 202549.20p50.00p48.00p49.00p17,273
Dec 1, 202549.20p49.88p48.61p49.20p2,166
Nov 28, 202549.50p50.00p49.00p49.20p23,799
Nov 27, 202549.50p50.00p49.00p49.50p33,887
Nov 26, 202549.50p50.00p49.16p49.50p37,685
Nov 25, 202549.50p50.00p49.00p49.50p21
Nov 24, 202549.50p49.95p49.30p49.50p12,575
Nov 21, 202550.50p52.00p49.00p49.50p55,485
Nov 20, 202551.50p52.00p49.00p50.50p49,504
Nov 19, 202552.00p53.00p51.00p51.50p27,869
Nov 18, 202552.00p53.00p51.00p52.00p4,299
Nov 17, 202552.00p52.00p51.04p52.00p25,015
Nov 14, 202552.00p51.89p51.00p52.00p30,352
Nov 13, 202552.00p52.00p51.04p52.00p48,011
Nov 12, 202552.00p51.90p51.04p52.00p23,559
Nov 11, 202552.50p53.00p51.00p52.00p19,333
Nov 10, 202552.50p52.44p51.00p52.50p9,472
Nov 7, 202553.00p52.68p51.00p52.50p39,663
Nov 6, 202553.00p52.89p52.00p53.00p15,675
Nov 5, 202553.50p55.00p51.00p53.00p72,601
Nov 4, 202553.50p53.68p52.31p53.50p15,923
Nov 3, 202553.50p53.90p53.11p53.50p17,535
Oct 31, 202553.50p55.00p52.00p53.50p1,463
Oct 30, 202553.50p53.95p52.00p53.50p26,611
Oct 29, 202553.50p54.00p52.06p53.50p60,358
Oct 28, 202553.50p53.11p52.96p53.50p12,659
Oct 27, 202553.50p54.70p54.17p53.50p9,510
Oct 24, 202553.50p54.40p52.96p53.50p48,136
Oct 23, 202553.50p54.40p52.00p53.50p33,546
Oct 22, 202553.50p55.00p52.00p53.50p3,954
Oct 21, 202553.50p54.69p52.00p53.50p65,497
Oct 20, 202553.00p54.85p52.00p53.50p33,506
Oct 17, 202553.00p53.90p53.68p53.00p24,382
Oct 16, 202553.00p53.90p52.00p53.00p27,760
Oct 15, 202553.00p54.00p52.00p53.00p8,944
Oct 14, 202554.00p54.15p52.35p53.00p38,677
Oct 13, 202554.00p56.00p53.00p54.00p108,281
Oct 10, 202555.00p56.00p53.37p54.00p117,586
Oct 9, 202555.00p55.00p54.00p55.00p15,259
Oct 8, 202555.00p56.00p54.00p55.00p115,846
Oct 7, 202559.00p60.00p54.00p55.00p493,034
Oct 6, 202550.00p53.90p48.00p53.00p181,304
Oct 3, 202550.00p52.00p48.73p50.00p513,477
Oct 2, 202551.00p53.00p48.20p51.00p90,980
Oct 1, 202552.50p55.00p49.20p51.10p40,830
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55
Risers/fallers data from previous trading day. Today's data available from 8:15am.