Angling Direct PLC (AIM:ANG)
London
· Delayed Price · Currency is GBP · Price in GBX 50.07
-3.43 (-6.42%)
Mar 9, 2026, 4:34 PM GMT
Angling Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.80 | 55.00 | 50.40 | 52.00 | - | -2.80% | 13,741 |
| Mar 6, 2026 | 52.70 | 55.00 | 52.06 | 53.50 | 53.50 | - | 28,885 |
| Mar 5, 2026 | 53.50 | 55.00 | 52.06 | 53.50 | 53.50 | - | 1,088 |
| Mar 4, 2026 | 53.50 | 53.19 | 52.25 | 53.50 | 53.50 | - | 16,396 |
| Mar 3, 2026 | 53.00 | 55.00 | 52.00 | 53.50 | 53.50 | 0.94% | 79,715 |
| Mar 2, 2026 | 52.50 | 54.00 | 51.00 | 53.00 | 53.00 | - | 111,401 |
| Feb 27, 2026 | 53.00 | 55.00 | 51.00 | 53.00 | 53.00 | - | 122,052 |
| Feb 26, 2026 | 53.50 | 55.90 | 51.13 | 53.00 | 53.00 | 3.92% | 229,056 |
| Feb 25, 2026 | 49.50 | 52.00 | 48.00 | 51.00 | 51.00 | 3.03% | 94,461 |
| Feb 24, 2026 | 50.37 | 50.37 | 49.25 | 49.50 | 49.50 | - | 35,593 |
| Feb 23, 2026 | 48.00 | 51.00 | 48.00 | 49.50 | 49.50 | - | 29,942 |
| Feb 20, 2026 | 49.50 | 50.49 | 48.00 | 49.50 | 49.50 | - | 106,485 |
| Feb 19, 2026 | 48.00 | 48.00 | 48.00 | 49.50 | 49.50 | - | 45 |
| Feb 18, 2026 | 49.50 | 52.00 | 48.00 | 49.50 | 49.50 | - | 120,962 |
| Feb 17, 2026 | 51.50 | 52.00 | 49.77 | 49.50 | 49.50 | -3.88% | 31,146 |
| Feb 16, 2026 | 52.50 | 54.00 | 51.00 | 51.50 | 51.50 | -1.90% | 20,945 |
| Feb 13, 2026 | 53.00 | 54.00 | 51.00 | 52.50 | 52.50 | -0.94% | 11,849 |
| Feb 12, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 12,839 |
| Feb 11, 2026 | 53.50 | 55.00 | 52.00 | 53.00 | 53.00 | -0.93% | 8 |
| Feb 10, 2026 | 53.50 | 53.70 | 52.00 | 53.50 | 53.50 | - | 26,248 |
| Feb 9, 2026 | 53.50 | 55.00 | 53.80 | 53.50 | 53.50 | - | 718 |
| Feb 6, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 32,570 |
| Feb 5, 2026 | 53.50 | 54.70 | 52.00 | 53.50 | 53.50 | - | 1,862 |
| Feb 4, 2026 | 54.70 | 54.70 | 52.22 | 53.50 | 53.50 | - | 3,444 |
| Feb 3, 2026 | 53.50 | 54.70 | 52.22 | 53.50 | 53.50 | 0.94% | 24,324 |
| Feb 2, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 43,028 |
| Jan 30, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 7,048 |
| Jan 29, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 30,984 |
| Jan 28, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 21,489 |
| Jan 27, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 50,125 |
| Jan 26, 2026 | 54.00 | 56.00 | 52.00 | 54.00 | 54.00 | - | 10,995 |
| Jan 23, 2026 | 54.98 | 56.00 | 52.00 | 54.00 | 54.00 | - | 30,927 |
| Jan 22, 2026 | 54.00 | 54.98 | 52.55 | 54.00 | 54.00 | - | 26,057 |
| Jan 21, 2026 | 54.00 | 56.00 | 53.05 | 54.00 | 54.00 | - | 43,564 |
| Jan 20, 2026 | 54.00 | 56.00 | 54.65 | 54.00 | 54.00 | -1.82% | 113,168 |
| Jan 19, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 6,953 |
| Jan 16, 2026 | 55.33 | 56.00 | 55.33 | 55.00 | 55.00 | - | 11,609 |
| Jan 15, 2026 | 55.00 | 55.33 | 54.35 | 55.00 | 55.00 | - | 22,005 |
| Jan 14, 2026 | 55.00 | 55.50 | 54.35 | 55.00 | 55.00 | - | 10,612 |
| Jan 13, 2026 | 55.00 | 55.60 | 54.35 | 55.00 | 55.00 | - | 28,536 |
| Jan 12, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 49,348 |
| Jan 9, 2026 | 54.00 | 56.00 | 53.64 | 55.00 | 55.00 | 1.85% | 83,707 |
| Jan 8, 2026 | 55.80 | 55.80 | 55.80 | 54.00 | 54.00 | - | 41 |
| Jan 7, 2026 | 53.33 | 55.80 | 53.33 | 54.00 | 54.00 | 0.93% | 11,882 |
| Jan 6, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 64,080 |
| Jan 5, 2026 | 53.50 | 54.48 | 52.00 | 53.50 | 53.50 | - | 71,161 |
| Jan 2, 2026 | 53.50 | 54.89 | 53.00 | 53.50 | 53.50 | - | 16,561 |
| Dec 31, 2025 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 20,246 |
| Dec 30, 2025 | 53.50 | 54.20 | 53.68 | 53.50 | 53.50 | - | 9,311 |
| Dec 29, 2025 | 53.00 | 55.00 | 52.37 | 53.50 | 53.50 | 0.94% | 13,979 |
| Dec 24, 2025 | 53.88 | 54.00 | 52.00 | 53.00 | 53.00 | - | 2,303 |
| Dec 23, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 7,730 |
| Dec 22, 2025 | 52.50 | 54.00 | 52.00 | 53.00 | 53.00 | - | 5,396 |
| Dec 19, 2025 | 53.88 | 54.00 | 53.55 | 53.00 | 53.00 | - | 186 |
| Dec 18, 2025 | 53.00 | 52.51 | 52.50 | 53.00 | 53.00 | - | 21,891 |
| Dec 17, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 14,739 |
| Dec 16, 2025 | 53.00 | 53.98 | 52.22 | 53.00 | 53.00 | - | 6,416 |
| Dec 15, 2025 | 53.00 | 53.48 | 52.22 | 53.00 | 53.00 | - | 2,161 |
| Dec 12, 2025 | 52.50 | 53.89 | 52.00 | 53.00 | 53.00 | 1.92% | 69,958 |
| Dec 11, 2025 | 52.00 | 53.90 | 51.00 | 52.00 | 52.00 | - | 76,537 |
| Dec 10, 2025 | 49.00 | 53.00 | 49.80 | 52.00 | 52.00 | 6.12% | 111,974 |
| Dec 9, 2025 | 49.00 | 49.20 | 49.20 | 49.00 | 49.00 | - | 4,046 |
| Dec 8, 2025 | 49.00 | 50.00 | 48.26 | 49.00 | 49.00 | - | 118,286 |
| 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 |