46.00p+0.00 (+0.00%)17 Jul 2025, 17:15
Angling Direct PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 17, 2025 | 46.00p | 47.00p | 45.00p | 46.00p | 10,037 |
Jul 16, 2025 | 46.00p | 46.96p | 45.37p | 46.00p | 16,752 |
Jul 15, 2025 | 46.00p | 46.02p | 46.02p | 46.00p | 10,000 |
Jul 14, 2025 | 46.00p | 47.00p | 46.49p | 46.00p | 11,051 |
Jul 11, 2025 | 46.00p | 46.96p | 46.49p | 46.00p | 2,002 |
Jul 10, 2025 | 47.00p | 47.45p | 45.31p | 46.00p | 49,503 |
Jul 9, 2025 | 47.00p | 46.98p | 46.00p | 47.00p | 30,886 |
Jul 8, 2025 | 47.00p | 47.48p | 46.00p | 47.00p | 34,631 |
Jul 7, 2025 | 47.00p | 47.34p | 46.10p | 47.00p | 36,800 |
Jul 4, 2025 | 48.50p | 49.38p | 47.00p | 47.00p | 23,647 |
Jul 3, 2025 | 48.50p | 50.00p | 47.00p | 48.50p | 58,012 |
Jul 2, 2025 | 48.50p | 49.80p | 48.55p | 48.50p | 54,483 |
Jul 1, 2025 | 48.50p | 49.80p | 48.27p | 48.50p | 6,287 |
Jun 30, 2025 | 48.50p | 49.94p | 48.00p | 48.50p | 42,609 |
Jun 27, 2025 | 48.50p | 49.94p | 47.25p | 48.50p | 38,244 |
Jun 26, 2025 | 47.00p | 49.00p | 45.00p | 48.50p | 117,852 |
Jun 25, 2025 | 47.00p | 47.44p | 47.44p | 47.00p | 6,375 |
Jun 24, 2025 | 46.50p | 47.44p | 45.00p | 47.00p | 34,561 |
Jun 23, 2025 | 47.00p | 49.00p | 45.00p | 46.50p | 57,539 |
Jun 20, 2025 | 47.00p | 48.45p | 45.00p | 47.00p | 4,074 |
Jun 19, 2025 | 47.00p | 49.00p | 45.00p | 47.00p | 24,525 |
Jun 18, 2025 | 47.00p | 48.24p | 45.75p | 47.00p | 31,881 |
Jun 17, 2025 | 47.00p | 49.00p | 45.00p | 47.00p | 121,124 |
Jun 16, 2025 | 46.00p | 48.78p | 45.00p | 47.00p | 115,249 |
Jun 13, 2025 | 46.50p | 47.00p | 45.13p | 46.00p | 52,407 |
Jun 12, 2025 | 49.50p | 51.00p | 46.00p | 46.50p | 58,597 |
Jun 11, 2025 | 49.50p | 48.13p | 48.13p | 49.50p | 7,534 |
Jun 10, 2025 | 49.50p | 48.12p | 48.12p | 49.50p | 14,067 |
Jun 9, 2025 | 49.50p | 49.60p | 48.00p | 49.50p | 36,686 |
Jun 6, 2025 | 49.50p | 51.00p | 48.00p | 49.50p | 26,793 |
Jun 5, 2025 | 49.50p | 49.73p | 48.33p | 49.50p | 18,103 |
Jun 4, 2025 | 49.50p | 51.00p | 48.00p | 49.50p | 48,732 |
Jun 3, 2025 | 49.50p | 51.00p | 48.00p | 49.50p | 42,047 |
Jun 2, 2025 | 49.50p | 49.90p | 48.03p | 49.50p | 18,124 |
May 30, 2025 | 47.50p | 51.22p | 46.00p | 49.50p | 342,618 |
May 29, 2025 | 47.50p | 49.00p | 46.85p | 47.50p | 168,752 |
May 28, 2025 | 45.00p | 49.00p | 44.00p | 47.50p | 346,280 |
May 27, 2025 | 45.00p | 46.00p | 44.00p | 45.00p | 170,400 |
May 23, 2025 | 45.00p | 46.00p | 44.00p | 45.00p | 84,642 |
May 22, 2025 | 45.00p | 46.00p | 44.00p | 45.00p | 50,126 |
May 21, 2025 | 45.00p | 46.00p | 44.22p | 45.00p | 41,196 |
May 20, 2025 | 42.00p | 46.20p | 40.00p | 45.00p | 468,982 |
May 19, 2025 | 42.00p | 43.24p | 41.27p | 42.00p | 74,990 |
May 16, 2025 | 42.00p | 42.13p | 42.10p | 42.00p | 29,637 |
May 15, 2025 | 42.00p | 44.00p | 40.00p | 42.00p | 188,477 |
May 14, 2025 | 42.00p | 44.00p | 40.00p | 42.00p | 250,796 |
May 13, 2025 | 42.00p | 44.00p | 40.00p | 42.00p | 242,940 |
May 12, 2025 | 40.00p | 41.36p | 38.37p | 40.00p | 33,476 |
May 9, 2025 | 41.00p | 42.88p | 38.00p | 40.00p | 120,874 |
May 8, 2025 | 38.00p | 40.89p | 38.11p | 40.50p | 52,507 |
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 |
---|---|---|
Ocado Group PLC | 279.00 | 18.47 |
Diploma PLC | 5,220.00 | 6.44 |
Frasers Group PLC | 678.50 | 5.19 |
Renishaw PLC | 2,970.00 | 4.21 |
Dunelm Group PLC | 1,187.00 | 4.03 |
Ncc Group PLC | 147.20 | 3.95 |
Fallers
Company | Price | % Chg |
---|---|---|
Coats Group PLC | 72.00 | -12.30 |
Ocean Wilsons (Holdings) LD | 1,400.00 | -5.41 |
Easyjet PLC | 500.00 | -4.91 |
Premier Foods PLC | 187.60 | -3.00 |
Endeavour Mining PLC | 2,172.00 | -2.69 |
Hays PLC | 64.80 | -2.19 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.