Animalcare Group (ANCR) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Animalcare Group

Date Open High Low Close* Volume
23/04/2025 227.00p 236.00p 224.00p 230.00p 146468
22/04/2025 226.00p 230.00p 224.25p 227.00p 243881
17/04/2025 223.00p 228.00p 223.00p 226.00p 92313
16/04/2025 222.00p 226.00p 218.00p 223.00p 36003
15/04/2025 213.00p 222.00p 210.00p 220.00p 45417
14/04/2025 213.00p 215.90p 210.00p 213.00p 9579
11/04/2025 213.00p 215.94p 210.06p 213.00p 2195
10/04/2025 212.00p 216.00p 210.98p 213.00p 12061
09/04/2025 206.00p 213.00p 204.00p 212.00p 36749
08/04/2025 210.00p 213.92p 202.00p 211.00p 27333
07/04/2025 214.00p 216.00p 205.00p 209.00p 36914
04/04/2025 214.00p 214.50p 212.00p 214.00p 20285
03/04/2025 215.00p 216.00p 212.50p 214.00p 9720
02/04/2025 216.00p 220.00p 210.00p 216.00p 9204
01/04/2025 216.00p 218.00p 214.70p 216.00p 27962
31/03/2025 221.00p 221.45p 213.12p 220.00p 127429
28/03/2025 221.00p 222.00p 218.70p 221.00p 14723
27/03/2025 219.00p 220.00p 218.00p 220.00p 46605
26/03/2025 219.00p 220.00p 218.00p 219.00p 13959
25/03/2025 219.00p 220.00p 218.00p 219.00p 6441
24/03/2025 217.00p 220.00p 217.00p 219.00p 102093
21/03/2025 219.00p 222.00p 218.00p 219.00p 66026
20/03/2025 219.00p 219.90p 218.25p 219.00p 53568
19/03/2025 219.00p 219.20p 218.25p 219.00p 33611
18/03/2025 222.00p 224.00p 218.04p 219.00p 92289
17/03/2025 223.00p 230.00p 220.50p 222.00p 29929
14/03/2025 221.00p 226.00p 221.00p 223.00p 16269
13/03/2025 222.00p 223.50p 220.00p 221.00p 94470
12/03/2025 223.00p 223.70p 223.00p 223.00p 16659
11/03/2025 223.00p 224.00p 223.00p 223.00p 52627
10/03/2025 224.00p 230.00p 222.00p 224.00p 46060
07/03/2025 223.00p 225.87p 222.50p 224.00p 150922
06/03/2025 224.00p 226.00p 222.00p 223.00p 69240
05/03/2025 227.00p 227.45p 222.00p 225.00p 17403
04/03/2025 228.00p 230.00p 226.00p 227.00p 18856
03/03/2025 228.00p 230.00p 226.00p 228.00p 24551
28/02/2025 228.00p 230.00p 226.36p 228.00p 80314
27/02/2025 228.00p 228.50p 226.36p 228.00p 2163
26/02/2025 228.00p 230.00p 226.25p 228.00p 28442
25/02/2025 228.00p 230.00p 226.66p 230.00p 48364
24/02/2025 230.00p 232.00p 226.00p 228.00p 26816
21/02/2025 234.00p 234.00p 227.50p 230.00p 34161
20/02/2025 242.00p 242.00p 230.00p 230.00p 111576
19/02/2025 242.00p 244.00p 240.00p 242.00p 58454
18/02/2025 242.00p 244.00p 240.00p 242.00p 14017
17/02/2025 242.00p 246.00p 240.20p 242.00p 12245
14/02/2025 243.00p 245.70p 240.00p 242.00p 18320
13/02/2025 243.00p 245.45p 241.50p 243.00p 27814
12/02/2025 243.00p 245.50p 241.50p 243.00p 11190
11/02/2025 243.00p 244.40p 240.00p 243.00p 19627
10/02/2025 236.00p 244.80p 228.00p 242.00p 50042
07/02/2025 236.00p 239.70p 232.00p 236.00p 13139
06/02/2025 240.00p 241.88p 236.00p 236.00p 63323
05/02/2025 239.00p 242.40p 234.00p 240.00p 115250
04/02/2025 237.00p 244.25p 233.50p 234.00p 96057
03/02/2025 236.00p 242.00p 236.00p 237.00p 14191
31/01/2025 236.00p 242.27p 236.00p 237.00p 38714
30/01/2025 243.00p 243.45p 232.40p 236.00p 29137
29/01/2025 244.00p 250.00p 240.00p 243.00p 7441
28/01/2025 250.00p 250.00p 246.00p 247.00p 23129
27/01/2025 250.00p 251.00p 247.66p 250.00p 12201
24/01/2025 251.00p 256.00p 246.00p 254.00p 74035
23/01/2025 244.00p 256.00p 240.00p 251.00p 453715
22/01/2025 240.00p 244.00p 236.00p 240.00p 11673
21/01/2025 240.00p 240.00p 232.00p 240.00p 87713
20/01/2025 240.00p 242.00p 236.70p 240.00p 77687
17/01/2025 240.00p 242.00p 232.00p 240.00p 30764
16/01/2025 240.00p 242.40p 234.50p 248.00p 34767
15/01/2025 239.00p 240.00p 236.00p 240.00p 14758
14/01/2025 240.00p 240.38p 236.00p 239.00p 5296
13/01/2025 245.00p 245.50p 238.10p 240.00p 55761
10/01/2025 246.00p 248.00p 243.10p 245.00p 9152
09/01/2025 246.00p 246.00p 244.00p 246.00p 44256
08/01/2025 246.00p 246.89p 244.00p 246.00p 8052
07/01/2025 246.00p 248.00p 244.00p 246.00p 30767
06/01/2025 245.00p 248.00p 242.25p 246.00p 33788
03/01/2025 244.00p 246.30p 241.11p 245.00p 91186
02/01/2025 244.00p 248.00p 240.00p 244.00p 21084
31/12/2024 244.00p 246.75p 240.88p 244.00p 4526
30/12/2024 244.00p 247.00p 240.33p 244.00p 2303
27/12/2024 238.00p 246.00p 236.00p 244.00p 130086
24/12/2024 237.00p 241.50p 237.00p 238.00p 87963
23/12/2024 237.00p 240.00p 234.20p 240.00p 29402
20/12/2024 241.00p 241.00p 234.50p 237.00p 20238
19/12/2024 241.00p 241.00p 238.85p 240.00p 17771
18/12/2024 242.00p 242.00p 240.00p 241.00p 62262
17/12/2024 241.00p 242.50p 236.00p 242.00p 19030
16/12/2024 242.00p 242.00p 240.00p 241.00p 67381
13/12/2024 246.00p 246.00p 240.00p 242.00p 63905
12/12/2024 245.00p 246.00p 244.81p 246.00p 70458
11/12/2024 245.00p 246.00p 242.00p 245.00p 164810
10/12/2024 245.00p 246.00p 242.06p 245.00p 81727
09/12/2024 246.00p 246.00p 242.00p 245.00p 52533
06/12/2024 246.00p 246.25p 244.25p 246.00p 23875
05/12/2024 246.00p 248.00p 245.95p 246.00p 20198
04/12/2024 242.00p 247.00p 242.00p 246.00p 235938
03/12/2024 239.00p 247.50p 234.00p 238.00p 261966
02/12/2024 245.00p 248.00p 242.26p 245.00p 32600
29/11/2024 246.00p 246.49p 243.50p 245.00p 157779
28/11/2024 246.00p 246.00p 242.00p 246.00p 6364
27/11/2024 246.00p 256.00p 244.50p 246.00p 19438
26/11/2024 246.00p 246.00p 244.31p 246.00p 146833
25/11/2024 246.00p 246.00p 244.26p 246.00p 15254
22/11/2024 246.00p 248.00p 242.00p 246.00p 6293
21/11/2024 249.00p 249.00p 242.65p 246.00p 20420
20/11/2024 238.00p 249.90p 236.00p 249.00p 384557
19/11/2024 237.00p 243.68p 237.00p 238.00p 55006
18/11/2024 237.00p 240.00p 236.25p 237.00p 28258
15/11/2024 237.00p 238.00p 230.00p 237.00p 30117
14/11/2024 235.00p 238.00p 234.65p 237.00p 27305
13/11/2024 235.00p 237.60p 230.00p 235.00p 14361
12/11/2024 235.00p 240.00p 230.20p 235.00p 29543
11/11/2024 235.00p 237.90p 234.00p 235.00p 14192
08/11/2024 235.00p 238.00p 234.00p 235.00p 19597
07/11/2024 234.00p 238.00p 230.50p 235.00p 23308
06/11/2024 238.00p 238.00p 234.00p 234.00p 29382
05/11/2024 238.00p 239.61p 237.00p 238.00p 3252
04/11/2024 238.00p 240.00p 237.83p 238.00p 15550
01/11/2024 234.00p 239.88p 234.00p 238.00p 31880
31/10/2024 234.00p 238.00p 232.00p 234.00p 28385
30/10/2024 230.00p 238.00p 226.00p 234.00p 94178
29/10/2024 230.00p 238.00p 224.00p 224.00p 8905
28/10/2024 229.00p 229.75p 220.00p 220.00p 23506
25/10/2024 230.00p 230.00p 224.00p 229.00p 34529
24/10/2024 230.00p 231.00p 225.55p 230.00p 8001
23/10/2024 236.00p 238.00p 230.00p 232.00p 16302
22/10/2024 236.00p 238.00p 232.00p 234.00p 18645
21/10/2024 237.00p 238.00p 232.22p 236.00p 18380
18/10/2024 237.00p 237.00p 234.00p 237.00p 11641
17/10/2024 237.00p 237.00p 234.00p 237.00p 17061
16/10/2024 238.00p 238.00p 237.28p 238.00p 47611
15/10/2024 238.00p 240.00p 236.00p 238.00p 15369
14/10/2024 238.00p 238.40p 236.65p 238.00p 7392
11/10/2024 238.00p 238.00p 236.00p 238.00p 7116
10/10/2024 238.00p 239.40p 236.00p 238.00p 49460
09/10/2024 238.00p 238.25p 236.50p 238.00p 21112
08/10/2024 238.00p 240.00p 236.20p 238.00p 8135
07/10/2024 232.00p 240.00p 232.00p 238.00p 57980
04/10/2024 232.00p 234.00p 230.00p 232.00p 1241800
03/10/2024 233.00p 236.00p 230.25p 236.00p 19261
02/10/2024 233.00p 233.00p 232.58p 233.00p 14595
01/10/2024 233.00p 233.00p 232.89p 233.00p 1885
30/09/2024 234.00p 235.75p 232.58p 233.00p 34285
27/09/2024 238.00p 238.00p 232.55p 234.00p 218034
26/09/2024 238.00p 240.00p 236.00p 238.00p 214724
25/09/2024 244.00p 248.00p 236.12p 238.00p 181527
24/09/2024 246.00p 246.00p 240.88p 244.00p 142768
23/09/2024 243.00p 243.00p 240.00p 243.00p 65642
20/09/2024 243.00p 243.00p 240.00p 243.00p 51275
19/09/2024 243.00p 243.00p 240.00p 243.00p 1856
18/09/2024 243.00p 243.00p 240.00p 243.00p 20128
17/09/2024 245.00p 245.00p 240.00p 243.00p 17670
16/09/2024 245.00p 250.00p 240.00p 243.00p 3577
13/09/2024 245.00p 250.00p 240.00p 245.00p 6731
12/09/2024 248.00p 250.90p 240.00p 245.00p 62800
11/09/2024 251.00p 256.00p 246.00p 248.00p 13653
10/09/2024 256.00p 256.00p 250.00p 253.00p 45808
09/09/2024 260.00p 262.90p 253.20p 256.00p 13913
06/09/2024 264.00p 264.00p 256.20p 260.00p 13614
05/09/2024 265.00p 265.00p 260.50p 264.00p 13
04/09/2024 268.00p 268.00p 262.50p 265.00p 12251
03/09/2024 267.00p 276.00p 266.00p 268.00p 15373
02/09/2024 272.00p 272.00p 265.50p 267.00p 12506
30/08/2024 273.00p 276.00p 267.00p 272.00p 10907
29/08/2024 273.00p 276.00p 270.00p 273.00p 5992
28/08/2024 273.00p 276.00p 270.00p 273.00p 5994
27/08/2024 273.00p 276.00p 270.00p 273.00p 6430
23/08/2024 273.00p 273.88p 270.00p 273.00p 7382
22/08/2024 273.00p 276.00p 270.00p 276.00p 27718
21/08/2024 273.00p 276.00p 270.00p 273.00p 13258
20/08/2024 273.00p 276.00p 270.00p 273.00p 5527
19/08/2024 273.00p 276.00p 270.00p 273.00p 793
16/08/2024 275.00p 275.00p 270.00p 273.00p 14838
15/08/2024 275.00p 275.00p 274.30p 275.00p 7220
14/08/2024 275.00p 278.00p 272.30p 275.00p 15996
13/08/2024 275.00p 280.00p 264.00p 280.00p 26600
12/08/2024 275.00p 280.00p 273.25p 275.00p 12795
09/08/2024 275.00p 275.01p 272.00p 275.00p 17276
08/08/2024 275.00p 275.01p 274.90p 275.00p 11064
07/08/2024 275.00p 275.00p 271.66p 275.00p 4523
06/08/2024 277.00p 277.00p 271.66p 275.00p 53896
05/08/2024 275.00p 280.00p 272.00p 277.00p 28939
02/08/2024 276.00p 279.40p 275.66p 276.00p 32667
01/08/2024 283.00p 284.00p 274.88p 277.00p 30144
31/07/2024 283.00p 284.00p 280.00p 283.00p 9119
30/07/2024 274.00p 288.00p 274.00p 284.00p 54567
29/07/2024 274.00p 278.00p 270.00p 274.00p 4760
26/07/2024 274.00p 278.00p 273.25p 274.00p 5847
25/07/2024 264.00p 277.00p 264.00p 274.00p 48792
24/07/2024 267.00p 272.00p 260.04p 264.00p 29211
23/07/2024 245.00p 275.00p 238.00p 272.00p 142030
22/07/2024 244.00p 252.00p 238.00p 245.00p 118601
19/07/2024 237.00p 250.00p 237.00p 244.00p 20378
18/07/2024 235.00p 237.00p 235.00p 237.00p 11751
17/07/2024 235.00p 236.50p 235.00p 235.00p 7231
16/07/2024 235.00p 238.00p 228.00p 235.00p 4870
15/07/2024 235.00p 235.00p 234.00p 235.00p 0
12/07/2024 235.00p 238.00p 232.00p 235.00p 254432
11/07/2024 234.00p 238.00p 232.11p 235.00p 20987
10/07/2024 234.00p 238.00p 232.10p 234.00p 14797

*Close Price adjusted for both dividends and splits