Animalcare Group plc (AIM:ANCR)
London
· Delayed Price · Currency is GBP · Price in GBX 267.00
-7.00 (-2.55%)
At close: Mar 9, 2026
Animalcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 273.00 | 273.60 | 266.02 | 267.00 | 267.00 | -2.55% | 57,118 |
| Mar 6, 2026 | 269.00 | 280.00 | 269.00 | 274.00 | 274.00 | 1.86% | 90,166 |
| Mar 5, 2026 | 274.00 | 274.00 | 267.50 | 269.00 | 269.00 | -0.37% | 48,825 |
| Mar 4, 2026 | 270.00 | 274.00 | 266.04 | 270.00 | 270.00 | - | 59,008 |
| Mar 3, 2026 | 276.08 | 284.00 | 267.25 | 270.00 | 270.00 | -3.57% | 88,298 |
| Mar 2, 2026 | 278.00 | 280.00 | 276.00 | 280.00 | 280.00 | - | 42,715 |
| Feb 27, 2026 | 283.00 | 286.00 | 277.00 | 280.00 | 280.00 | -1.06% | 140,368 |
| Feb 26, 2026 | 279.00 | 286.00 | 276.00 | 283.00 | 283.00 | 0.35% | 64,918 |
| Feb 25, 2026 | 277.00 | 288.00 | 274.00 | 282.00 | 282.00 | 2.17% | 390,383 |
| Feb 24, 2026 | 276.00 | 278.00 | 274.69 | 276.00 | 276.00 | - | 126,716 |
| Feb 23, 2026 | 277.00 | 280.00 | 275.60 | 276.00 | 276.00 | -0.72% | 65,275 |
| Feb 20, 2026 | 278.00 | 280.00 | 274.55 | 278.00 | 278.00 | - | 32,914 |
| Feb 19, 2026 | 282.35 | 282.35 | 276.91 | 278.00 | 278.00 | -0.71% | 25,882 |
| Feb 18, 2026 | 282.00 | 284.00 | 274.00 | 280.00 | 280.00 | -0.71% | 314,014 |
| Feb 17, 2026 | 281.13 | 284.00 | 280.00 | 282.00 | 282.00 | - | 24,083 |
| Feb 16, 2026 | 283.00 | 286.00 | 280.04 | 282.00 | 282.00 | -0.35% | 14,029 |
| Feb 13, 2026 | 282.00 | 286.00 | 280.00 | 283.00 | 283.00 | 1.07% | 377,372 |
| Feb 12, 2026 | 286.00 | 286.00 | 278.00 | 280.00 | 280.00 | -0.71% | 47,625 |
| Feb 11, 2026 | 281.65 | 286.00 | 281.56 | 282.00 | 282.00 | 0.36% | 41,529 |
| Feb 10, 2026 | 276.00 | 284.40 | 276.00 | 281.00 | 281.00 | - | 24,427 |
| Feb 9, 2026 | 283.00 | 285.95 | 276.00 | 281.00 | 281.00 | 0.36% | 41,951 |
| Feb 6, 2026 | 288.00 | 290.00 | 280.00 | 280.00 | 280.00 | -2.78% | 22,435 |
| Feb 5, 2026 | 285.00 | 290.00 | 286.00 | 288.00 | 288.00 | 1.05% | 48,681 |
| Feb 4, 2026 | 284.00 | 289.50 | 285.71 | 285.00 | 285.00 | 0.35% | 12,591 |
| Feb 3, 2026 | 285.00 | 290.00 | 282.22 | 284.00 | 284.00 | -0.35% | 65,407 |
| Feb 2, 2026 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | 0.71% | 141,247 |
| Jan 30, 2026 | 275.00 | 287.50 | 266.89 | 283.00 | 283.00 | 3.66% | 831,832 |
| Jan 29, 2026 | 273.92 | 276.00 | 266.00 | 273.00 | 273.00 | 0.74% | 767,028 |
| Jan 28, 2026 | 265.75 | 274.00 | 264.00 | 271.00 | 271.00 | 3.04% | 134,873 |
| Jan 27, 2026 | 263.00 | 266.00 | 260.00 | 263.00 | 263.00 | - | 563,310 |
| Jan 26, 2026 | 263.00 | 265.75 | 260.00 | 263.00 | 263.00 | - | 283,367 |
| Jan 23, 2026 | 254.00 | 266.00 | 250.00 | 263.00 | 263.00 | 3.54% | 569,704 |
| Jan 22, 2026 | 254.00 | 258.00 | 252.22 | 254.00 | 254.00 | - | 19,155 |
| Jan 21, 2026 | 252.00 | 258.00 | 251.50 | 254.00 | 254.00 | - | 55,183 |
| Jan 20, 2026 | 253.00 | 260.00 | 250.55 | 254.00 | 254.00 | - | 585,996 |
| Jan 19, 2026 | 253.60 | 256.00 | 254.00 | 254.00 | 254.00 | -0.39% | 43,146 |
| Jan 16, 2026 | 252.00 | 257.50 | 252.00 | 255.00 | 255.00 | - | 382,193 |
| Jan 15, 2026 | 252.00 | 260.00 | 250.00 | 255.00 | 255.00 | 1.19% | 80,851 |
| Jan 14, 2026 | 254.00 | 257.00 | 248.00 | 252.00 | 252.00 | -0.79% | 77,520 |
| Jan 13, 2026 | 251.00 | 260.00 | 248.00 | 254.00 | 254.00 | 1.60% | 239,913 |
| Jan 12, 2026 | 253.00 | 256.00 | 248.66 | 250.00 | 250.00 | -1.19% | 272,747 |
| Jan 9, 2026 | 253.00 | 256.00 | 247.00 | 253.00 | 253.00 | - | 545,749 |
| Jan 8, 2026 | 242.00 | 254.00 | 240.00 | 253.00 | 253.00 | 4.12% | 565,467 |
| Jan 7, 2026 | 241.00 | 250.00 | 243.00 | 243.00 | 243.00 | 0.41% | 58,201 |
| Jan 6, 2026 | 238.00 | 249.00 | 236.00 | 242.00 | 242.00 | 1.68% | 38,975 |
| Jan 5, 2026 | 236.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | 347,887 |
| Jan 2, 2026 | 237.00 | 240.00 | 232.00 | 238.00 | 238.00 | 0.42% | 209,460 |
| Dec 31, 2025 | 237.00 | 240.00 | 232.00 | 237.00 | 237.00 | - | 4,650 |
| Dec 30, 2025 | 238.00 | 240.00 | 234.00 | 237.00 | 237.00 | -0.42% | 44,046 |
| Dec 29, 2025 | 238.00 | 239.40 | 236.00 | 238.00 | 238.00 | - | 11,917 |
| Dec 24, 2025 | 240.00 | 240.00 | 236.66 | 238.00 | 238.00 | - | 6,578 |
| Dec 23, 2025 | 238.00 | 239.80 | 237.27 | 238.00 | 238.00 | - | 26,302 |
| Dec 22, 2025 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | - | 13,441 |
| Dec 19, 2025 | 238.00 | 240.00 | 236.25 | 238.00 | 238.00 | - | 67,995 |
| Dec 18, 2025 | 238.00 | 240.00 | 234.06 | 238.00 | 238.00 | - | 11,890 |
| Dec 17, 2025 | 238.00 | 238.00 | 236.04 | 238.00 | 238.00 | - | 7,540 |
| Dec 16, 2025 | 238.00 | 238.00 | 236.04 | 238.00 | 238.00 | - | 10,549 |
| Dec 15, 2025 | 238.00 | 238.45 | 236.00 | 238.00 | 238.00 | 0.85% | 968,400 |
| Dec 12, 2025 | 233.00 | 240.00 | 232.50 | 236.00 | 236.00 | 1.29% | 125,606 |
| Dec 11, 2025 | 237.00 | 238.00 | 232.50 | 233.00 | 233.00 | -1.69% | 36,809 |
| Dec 10, 2025 | 238.00 | 239.40 | 236.25 | 237.00 | 237.00 | -0.42% | 4,043 |
| Dec 9, 2025 | 246.00 | 243.50 | 236.00 | 238.00 | 238.00 | -3.25% | 59,023 |
| Dec 8, 2025 | 249.00 | 250.00 | 242.50 | 246.00 | 246.00 | -1.20% | 25,935 |
| Dec 5, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 25,646 |
| Dec 4, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 4,555 |
| Dec 3, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 4,378 |
| Dec 2, 2025 | 248.80 | 250.00 | 248.44 | 249.00 | 249.00 | - | 19,831 |
| Dec 1, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 11,548 |
| Nov 28, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 20,229 |
| Nov 27, 2025 | 249.00 | 250.00 | 248.44 | 249.00 | 249.00 | - | 10,779 |
| Nov 26, 2025 | 249.00 | 249.20 | 248.43 | 249.00 | 249.00 | - | 34,045 |
| Nov 25, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 41,057 |
| Nov 24, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 250,118 |
| Nov 21, 2025 | 248.00 | 249.70 | 248.00 | 249.00 | 249.00 | - | 32,964 |
| Nov 20, 2025 | 249.00 | 248.70 | 248.00 | 249.00 | 249.00 | - | 19,649 |
| Nov 19, 2025 | 249.00 | 249.00 | 248.00 | 249.00 | 249.00 | - | 168,872 |
| Nov 18, 2025 | 249.00 | 250.00 | 248.25 | 249.00 | 249.00 | - | 108,188 |
| Nov 17, 2025 | 249.00 | 256.00 | 248.00 | 249.00 | 249.00 | - | 416,972 |
| Nov 14, 2025 | 249.00 | 250.00 | 246.00 | 249.00 | 249.00 | - | 138,828 |
| Nov 13, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 282,070 |
| Nov 12, 2025 | 249.00 | 249.70 | 248.43 | 249.00 | 249.00 | - | 49,256 |
| Nov 11, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 22,887 |
| Nov 10, 2025 | 249.00 | 249.90 | 248.25 | 249.00 | 249.00 | - | 47,050 |
| Nov 7, 2025 | 249.00 | 250.00 | 246.00 | 249.00 | 249.00 | -0.40% | 122,043 |
| Nov 6, 2025 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | - | 83,659 |
| Nov 5, 2025 | 248.00 | 256.00 | 246.00 | 250.00 | 250.00 | 0.81% | 80,501 |
| Nov 4, 2025 | 248.00 | 250.00 | 242.00 | 248.00 | 248.00 | 0.81% | 80,556 |
| Nov 3, 2025 | 251.00 | 252.00 | 246.00 | 246.00 | 246.00 | -1.99% | 156,452 |
| Oct 31, 2025 | 251.00 | 252.00 | 250.13 | 251.00 | 251.00 | - | 32,534 |
| Oct 30, 2025 | 251.00 | 252.00 | 250.00 | 251.00 | 251.00 | 0.40% | 156,876 |
| Oct 29, 2025 | 249.00 | 252.00 | 246.00 | 250.00 | 250.00 | 0.40% | 200,170 |
| Oct 28, 2025 | 249.00 | 252.00 | 247.50 | 249.00 | 249.00 | - | 26,829 |
| Oct 27, 2025 | 250.00 | 252.00 | 247.50 | 249.00 | 249.00 | -0.40% | 72,927 |
| Oct 24, 2025 | 256.00 | 256.00 | 247.10 | 250.00 | 250.00 | -2.34% | 132,326 |
| Oct 23, 2025 | 259.00 | 260.00 | 254.00 | 256.00 | 256.00 | -1.16% | 138,224 |
| Oct 22, 2025 | 245.00 | 260.00 | 242.32 | 259.00 | 259.00 | 5.71% | 296,773 |
| Oct 21, 2025 | 233.00 | 247.99 | 232.00 | 245.00 | 245.00 | 5.15% | 198,006 |
| Oct 20, 2025 | 228.00 | 237.75 | 226.00 | 233.00 | 233.00 | 2.19% | 5,053,924 |
| Oct 17, 2025 | 228.00 | 234.00 | 226.00 | 228.00 | 228.00 | - | 129,643 |
| Oct 16, 2025 | 228.00 | 230.00 | 226.20 | 228.00 | 228.00 | -1.30% | 245,123 |