Angling Direct PLC (AIM:ANG)
London
· Delayed Price · Currency is GBP · Price in GBX 49.00
0.00 (0.00%)
At close: Dec 5, 2025
Angling Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 1,228 |
| Dec 4, 2025 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | - | 892 |
| Dec 3, 2025 | 49.00 | 49.44 | 48.61 | 49.00 | 49.00 | - | 2,031 |
| Dec 2, 2025 | 49.20 | 50.00 | 48.00 | 49.00 | 49.00 | -0.41% | 17,273 |
| Dec 1, 2025 | 49.20 | 49.88 | 48.61 | 49.20 | 49.20 | - | 2,166 |
| Nov 28, 2025 | 49.50 | 50.00 | 49.00 | 49.20 | 49.20 | -0.61% | 23,799 |
| Nov 27, 2025 | 49.85 | 50.00 | 49.00 | 49.50 | 49.50 | - | 33,888 |
| Nov 26, 2025 | 49.50 | 50.00 | 49.16 | 49.50 | 49.50 | - | 37,685 |
| Nov 25, 2025 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 21 |
| Nov 24, 2025 | 49.50 | 49.95 | 49.30 | 49.50 | 49.50 | - | 12,575 |
| Nov 21, 2025 | 50.50 | 52.00 | 49.00 | 49.50 | 49.50 | -1.98% | 55,486 |
| Nov 20, 2025 | 51.50 | 52.00 | 49.00 | 50.50 | 50.50 | -1.94% | 49,504 |
| Nov 19, 2025 | 52.00 | 53.00 | 51.00 | 51.50 | 51.50 | -0.96% | 27,870 |
| Nov 18, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 4,299 |
| Nov 17, 2025 | 52.00 | 52.00 | 51.04 | 52.00 | 52.00 | - | 25,015 |
| Nov 14, 2025 | 52.00 | 51.89 | 51.00 | 52.00 | 52.00 | - | 30,352 |
| Nov 13, 2025 | 52.00 | 52.00 | 51.04 | 52.00 | 52.00 | - | 48,011 |
| Nov 12, 2025 | 52.00 | 51.90 | 51.04 | 52.00 | 52.00 | - | 23,559 |
| Nov 11, 2025 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | -0.95% | 19,334 |
| Nov 10, 2025 | 52.50 | 52.44 | 51.00 | 52.50 | 52.50 | - | 9,472 |
| Nov 7, 2025 | 53.00 | 52.68 | 51.00 | 52.50 | 52.50 | -0.94% | 39,663 |
| Nov 6, 2025 | 53.00 | 52.89 | 52.00 | 53.00 | 53.00 | - | 15,675 |
| Nov 5, 2025 | 53.50 | 55.00 | 51.00 | 53.00 | 53.00 | -0.93% | 72,602 |
| Nov 4, 2025 | 53.50 | 53.68 | 52.31 | 53.50 | 53.50 | - | 15,923 |
| Nov 3, 2025 | 53.50 | 53.90 | 53.11 | 53.50 | 53.50 | - | 17,535 |
| Oct 31, 2025 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 1,463 |
| Oct 30, 2025 | 53.50 | 53.95 | 52.00 | 53.50 | 53.50 | - | 26,611 |
| Oct 29, 2025 | 53.50 | 54.00 | 52.06 | 53.50 | 53.50 | - | 60,358 |
| Oct 28, 2025 | 53.50 | 53.11 | 52.96 | 53.50 | 53.50 | - | 12,659 |
| Oct 27, 2025 | 53.50 | 54.70 | 54.17 | 53.50 | 53.50 | - | 9,510 |
| Oct 24, 2025 | 53.50 | 54.40 | 52.96 | 53.50 | 53.50 | - | 48,136 |
| Oct 23, 2025 | 53.50 | 54.40 | 52.00 | 53.50 | 53.50 | - | 33,546 |
| Oct 22, 2025 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 3,955 |
| Oct 21, 2025 | 53.50 | 54.69 | 52.00 | 53.50 | 53.50 | - | 65,498 |
| Oct 20, 2025 | 53.00 | 54.85 | 52.00 | 53.50 | 53.50 | 0.94% | 33,507 |
| Oct 17, 2025 | 53.00 | 53.90 | 53.68 | 53.00 | 53.00 | - | 24,382 |
| Oct 16, 2025 | 53.00 | 53.90 | 52.00 | 53.00 | 53.00 | - | 27,760 |
| Oct 15, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 8,944 |
| Oct 14, 2025 | 54.00 | 54.15 | 52.35 | 53.00 | 53.00 | -1.85% | 38,677 |
| Oct 13, 2025 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | - | 108,281 |
| Oct 10, 2025 | 55.00 | 56.00 | 53.37 | 54.00 | 54.00 | -1.82% | 117,587 |
| Oct 9, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 15,260 |
| Oct 8, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 115,847 |
| Oct 7, 2025 | 59.00 | 60.00 | 54.00 | 55.00 | 55.00 | 3.77% | 493,034 |
| Oct 6, 2025 | 50.00 | 53.90 | 48.00 | 53.00 | 53.00 | 6.00% | 181,305 |
| Oct 3, 2025 | 50.00 | 52.00 | 48.74 | 50.00 | 50.00 | -1.96% | 513,477 |
| Oct 2, 2025 | 51.00 | 53.00 | 48.20 | 51.00 | 51.00 | -0.20% | 90,981 |
| Oct 1, 2025 | 52.50 | 55.00 | 49.20 | 51.10 | 51.10 | -2.67% | 40,831 |
| Sep 30, 2025 | 52.50 | 51.95 | 51.18 | 52.50 | 52.50 | - | 914 |
| Sep 29, 2025 | 52.50 | 54.00 | 50.31 | 52.50 | 52.50 | - | 44,523 |
| Sep 26, 2025 | 52.50 | 51.95 | 51.18 | 52.50 | 52.50 | - | 89 |
| Sep 25, 2025 | 52.50 | 52.35 | 51.58 | 52.50 | 52.50 | - | 2,428 |
| Sep 24, 2025 | 52.50 | 51.95 | 51.18 | 52.50 | 52.50 | - | 12,835 |
| Sep 23, 2025 | 52.50 | 52.05 | 51.18 | 52.50 | 52.50 | - | 31,603 |
| Sep 22, 2025 | 52.50 | 52.45 | 51.18 | 52.50 | 52.50 | - | 42,434 |
| Sep 19, 2025 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | - | 28,562 |
| Sep 18, 2025 | 52.50 | 52.87 | 52.80 | 52.50 | 52.50 | - | 9,810 |
| Sep 17, 2025 | 53.00 | 54.00 | 51.00 | 52.50 | 52.50 | -0.94% | 18,780 |
| Sep 16, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 32,979 |
| Sep 15, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 64,242 |
| Sep 12, 2025 | 53.00 | 53.80 | 52.38 | 53.00 | 53.00 | - | 33,121 |
| Sep 11, 2025 | 51.00 | 53.82 | 50.00 | 53.00 | 53.00 | 3.92% | 213,455 |
| Sep 10, 2025 | 51.00 | 51.89 | 50.00 | 51.00 | 51.00 | - | 70,753 |
| Sep 9, 2025 | 49.00 | 52.00 | 49.02 | 51.00 | 51.00 | 4.08% | 91,054 |
| Sep 8, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 66,440 |
| Sep 5, 2025 | 49.00 | 49.98 | 48.76 | 49.00 | 49.00 | - | 66,190 |
| Sep 4, 2025 | 49.00 | 49.35 | 48.61 | 49.00 | 49.00 | - | 30,783 |
| Sep 3, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 80,709 |
| Sep 2, 2025 | 49.00 | 49.00 | 48.02 | 49.00 | 49.00 | - | 40,781 |
| Sep 1, 2025 | 49.00 | 49.40 | 48.11 | 49.00 | 49.00 | 4.26% | 72,876 |
| Aug 29, 2025 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.08% | 63,228 |
| Aug 28, 2025 | 50.00 | 52.00 | 47.25 | 49.00 | 49.00 | -2.00% | 62,712 |
| Aug 27, 2025 | 51.00 | 52.00 | 48.00 | 50.00 | 50.00 | -1.96% | 42,948 |
| Aug 26, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 29,417 |
| Aug 22, 2025 | 48.00 | 51.80 | 48.00 | 51.00 | 51.00 | 6.25% | 195,028 |
| Aug 21, 2025 | 48.00 | 48.70 | 47.05 | 48.00 | 48.00 | - | 25,781 |
| Aug 20, 2025 | 45.50 | 48.00 | 44.00 | 48.00 | 48.00 | 6.67% | 194,539 |
| Aug 19, 2025 | 45.50 | 44.90 | 44.00 | 45.00 | 45.00 | -1.10% | 25,521 |
| Aug 18, 2025 | 45.50 | 44.96 | 44.00 | 45.50 | 45.50 | - | 74,535 |
| Aug 15, 2025 | 45.50 | 44.97 | 44.00 | 45.50 | 45.50 | - | 43,993 |
| Aug 14, 2025 | 45.50 | 44.06 | 44.00 | 45.50 | 45.50 | - | 27,561 |
| Aug 13, 2025 | 45.50 | 46.00 | 44.00 | 45.50 | 45.50 | - | 14,928 |
| Aug 12, 2025 | 45.50 | 45.20 | 44.00 | 45.50 | 45.50 | - | 9,890 |
| Aug 11, 2025 | 45.50 | 45.35 | 44.00 | 45.50 | 45.50 | - | 25,501 |
| Aug 8, 2025 | 45.50 | 45.35 | 44.00 | 45.50 | 45.50 | - | 39,152 |
| Aug 7, 2025 | 46.00 | 47.00 | 44.06 | 45.50 | 45.50 | -1.09% | 8,422 |
| Aug 6, 2025 | 46.00 | 45.99 | 45.04 | 46.00 | 46.00 | - | 4,451 |
| Aug 5, 2025 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 22,710 |
| Aug 4, 2025 | 45.50 | 46.20 | 44.06 | 46.00 | 46.00 | 1.10% | 40,765 |
| Aug 1, 2025 | 45.50 | 47.00 | 44.00 | 45.50 | 45.50 | - | 787 |
| Jul 31, 2025 | 45.50 | 47.00 | 44.06 | 45.50 | 45.50 | - | 2,308 |
| Jul 30, 2025 | 45.50 | 47.00 | 44.00 | 45.50 | 45.50 | - | 9,815 |
| Jul 29, 2025 | 45.50 | 46.20 | 44.06 | 45.50 | 45.50 | - | 3,294 |
| Jul 28, 2025 | 45.50 | 46.20 | 44.06 | 45.50 | 45.50 | - | 2,960 |
| Jul 25, 2025 | 45.50 | 44.06 | 44.06 | 45.50 | 45.50 | - | 9,075 |
| Jul 24, 2025 | 45.50 | 47.00 | 44.00 | 45.50 | 45.50 | - | 143,388 |
| Jul 23, 2025 | 45.50 | 45.45 | 44.00 | 45.50 | 45.50 | - | 58,884 |
| Jul 22, 2025 | 46.00 | 47.00 | 43.75 | 45.50 | 45.50 | -1.09% | 49,333 |
| Jul 21, 2025 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 5,384 |
| Jul 18, 2025 | 46.00 | 46.00 | 44.40 | 46.00 | 46.00 | - | 55,485 |