Animalcare Group plc (AIM:ANCR)
London
· Delayed Price · Currency is GBP · Price in GBX 249.00
0.00 (0.00%)
At close: Dec 5, 2025
Animalcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 249.00 | 250.00 | 248.00 | 248.10 | - | -0.36% | 21,374 |
| 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 |
| Oct 15, 2025 | 231.00 | 234.00 | 228.66 | 231.00 | 228.80 | - | 21,680 |
| Oct 14, 2025 | 231.00 | 234.00 | 228.00 | 231.00 | 228.80 | - | 75,457 |
| Oct 13, 2025 | 233.00 | 234.00 | 228.55 | 231.00 | 228.80 | -0.86% | 76,518 |
| Oct 10, 2025 | 228.00 | 234.00 | 226.00 | 233.00 | 230.78 | 2.19% | 154,580 |
| Oct 9, 2025 | 230.00 | 232.00 | 226.00 | 228.00 | 225.83 | -0.87% | 15,568 |
| Oct 8, 2025 | 231.00 | 234.00 | 228.00 | 230.00 | 227.81 | -0.43% | 13,660 |
| Oct 7, 2025 | 234.00 | 240.00 | 230.00 | 231.00 | 228.80 | -1.28% | 26,398 |
| Oct 6, 2025 | 234.00 | 235.70 | 232.88 | 234.00 | 231.77 | -0.85% | 35,007 |
| Oct 3, 2025 | 234.00 | 236.00 | 230.50 | 236.00 | 233.75 | 0.85% | 36,966 |
| Oct 2, 2025 | 234.00 | 236.00 | 232.00 | 234.00 | 231.77 | 8.33% | 42,769 |
| Oct 1, 2025 | 236.00 | 238.00 | 216.00 | 216.00 | 213.94 | -8.47% | 134,225 |
| Sep 30, 2025 | 237.00 | 249.75 | 234.70 | 236.00 | 233.75 | 0.43% | 121,110 |
| Sep 29, 2025 | 248.00 | 248.50 | 234.50 | 235.00 | 232.76 | -6.00% | 99,883 |
| Sep 26, 2025 | 249.00 | 250.00 | 246.00 | 250.00 | 247.62 | 0.40% | 126,780 |
| Sep 25, 2025 | 250.00 | 252.00 | 247.00 | 249.00 | 246.63 | -0.40% | 250,787 |
| Sep 24, 2025 | 250.00 | 251.00 | 248.35 | 250.00 | 247.62 | - | 11,234 |
| Sep 23, 2025 | 250.00 | 250.50 | 248.04 | 250.00 | 247.62 | - | 21,015 |
| Sep 22, 2025 | 250.00 | 252.00 | 244.00 | 250.00 | 247.62 | - | 18,289 |
| Sep 19, 2025 | 250.00 | 250.98 | 248.13 | 250.00 | 247.62 | - | 27,887 |
| Sep 18, 2025 | 250.00 | 251.30 | 248.30 | 250.00 | 247.62 | - | 14,727 |
| Sep 17, 2025 | 250.00 | 251.90 | 248.04 | 250.00 | 247.62 | - | 45,735 |
| Sep 16, 2025 | 250.00 | 250.00 | 248.00 | 250.00 | 247.62 | - | 33,562 |
| Sep 15, 2025 | 250.00 | 248.75 | 248.00 | 250.00 | 247.62 | - | 3,790 |
| Sep 12, 2025 | 249.00 | 252.00 | 248.00 | 250.00 | 247.62 | 0.40% | 155,424 |
| Sep 11, 2025 | 251.00 | 251.50 | 248.00 | 249.00 | 246.63 | -0.80% | 22,767 |
| Sep 10, 2025 | 252.00 | 254.00 | 248.06 | 251.00 | 248.61 | -0.40% | 28,596 |
| Sep 9, 2025 | 253.00 | 256.00 | 250.00 | 252.00 | 249.60 | -0.40% | 5,100 |
| Sep 8, 2025 | 254.00 | 253.80 | 250.00 | 253.00 | 250.59 | -0.39% | 13,626 |
| Sep 5, 2025 | 255.00 | 255.40 | 252.00 | 254.00 | 251.58 | - | 20,433 |
| Sep 4, 2025 | 259.00 | 258.44 | 252.00 | 254.00 | 251.58 | -1.93% | 26,186 |
| Sep 3, 2025 | 259.00 | 259.90 | 258.25 | 259.00 | 256.53 | - | 130,699 |
| Sep 2, 2025 | 259.00 | 260.00 | 258.90 | 259.00 | 256.53 | - | 10,300 |
| Sep 1, 2025 | 260.00 | 262.02 | 258.00 | 259.00 | 256.53 | -0.38% | 25,277 |
| Aug 29, 2025 | 260.00 | 261.00 | 258.55 | 260.00 | 257.52 | - | 37,842 |
| Aug 28, 2025 | 260.00 | 260.33 | 259.00 | 260.00 | 257.52 | - | 38,282 |
| Aug 27, 2025 | 260.00 | 262.00 | 258.00 | 260.00 | 257.52 | - | 45,798 |
| Aug 26, 2025 | 260.00 | 260.95 | 260.00 | 260.00 | 257.52 | - | 7,428 |
| Aug 22, 2025 | 263.00 | 262.00 | 258.00 | 260.00 | 257.52 | 3.17% | 23,832 |
| Aug 21, 2025 | 260.00 | 262.00 | 252.00 | 252.00 | 249.60 | -3.08% | 35,307 |
| Aug 20, 2025 | 265.00 | 268.00 | 258.00 | 260.00 | 257.52 | -1.89% | 35,419 |
| Aug 19, 2025 | 265.00 | 266.50 | 262.00 | 265.00 | 262.48 | - | 9,704 |
| Aug 18, 2025 | 265.00 | 268.00 | 262.00 | 265.00 | 262.48 | - | 13,127 |
| Aug 15, 2025 | 264.00 | 268.00 | 262.55 | 265.00 | 262.48 | 0.38% | 48,637 |
| Aug 14, 2025 | 267.00 | 268.00 | 262.00 | 264.00 | 261.49 | -1.12% | 13,942 |
| Aug 13, 2025 | 267.00 | 269.00 | 264.00 | 267.00 | 264.46 | 1.14% | 33,080 |
| Aug 12, 2025 | 271.00 | 276.00 | 264.00 | 264.00 | 261.49 | -2.58% | 61,925 |
| Aug 11, 2025 | 271.00 | 274.50 | 272.10 | 271.00 | 268.42 | - | 14,557 |
| Aug 8, 2025 | 271.00 | 273.89 | 268.50 | 271.00 | 268.42 | - | 37,498 |
| Aug 7, 2025 | 271.00 | 276.00 | 266.00 | 271.00 | 268.42 | - | 34,946 |
| Aug 6, 2025 | 272.00 | 276.00 | 264.00 | 271.00 | 268.42 | -0.37% | 35,546 |
| Aug 5, 2025 | 272.00 | 276.00 | 270.11 | 272.00 | 269.41 | 0.74% | 52,597 |
| Aug 4, 2025 | 272.00 | 278.00 | 268.00 | 270.00 | 267.43 | 0.75% | 33,357 |
| Aug 1, 2025 | 272.00 | 276.00 | 268.00 | 268.00 | 265.45 | -1.47% | 25,194 |
| Jul 31, 2025 | 272.00 | 276.00 | 269.50 | 272.00 | 269.41 | - | 12,446 |
| Jul 30, 2025 | 267.00 | 276.00 | 265.13 | 272.00 | 269.41 | 1.87% | 99,353 |
| Jul 29, 2025 | 271.00 | 274.00 | 265.00 | 267.00 | 264.46 | -0.37% | 56,159 |
| Jul 28, 2025 | 262.00 | 270.00 | 261.50 | 268.00 | 265.45 | 2.29% | 46,327 |
| Jul 25, 2025 | 263.00 | 266.00 | 258.00 | 262.00 | 259.50 | -0.38% | 155,400 |
| Jul 24, 2025 | 289.00 | 289.90 | 260.00 | 263.00 | 260.50 | -9.31% | 114,891 |
| Jul 23, 2025 | 292.00 | 296.00 | 288.00 | 290.00 | 287.24 | -0.68% | 19,829 |
| Jul 22, 2025 | 290.00 | 294.00 | 286.00 | 292.00 | 289.22 | 0.69% | 40,950 |
| Jul 21, 2025 | 291.00 | 296.00 | 286.00 | 290.00 | 287.24 | -0.34% | 24,185 |
| Jul 18, 2025 | 278.00 | 294.75 | 280.00 | 291.00 | 288.23 | 3.93% | 37,801 |