Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/09/2025 250.00p 250.00p 248.00p 250.00p 3790
12/09/2025 249.00p 252.00p 248.00p 250.00p 155424
11/09/2025 252.00p 252.00p 251.00p 249.00p 11767
10/09/2025 252.00p 254.00p 248.06p 251.00p 28596
09/09/2025 253.00p 256.00p 250.00p 252.00p 5101
08/09/2025 254.00p 254.00p 250.00p 253.00p 13626
05/09/2025 255.00p 255.40p 252.00p 254.00p 20433
04/09/2025 259.00p 259.00p 252.00p 254.00p 26186
03/09/2025 259.00p 259.90p 258.25p 259.00p 34002
02/09/2025 259.00p 259.01p 258.90p 259.00p 10300
01/09/2025 260.00p 262.02p 258.00p 259.00p 25278
29/08/2025 260.00p 260.90p 258.55p 260.00p 19857
28/08/2025 260.00p 260.33p 259.00p 260.00p 38282
27/08/2025 260.00p 262.00p 258.00p 260.00p 15799
26/08/2025 260.00p 260.95p 259.33p 260.00p 7428
22/08/2025 263.00p 263.00p 258.00p 260.00p 23832
21/08/2025 260.00p 262.00p 252.00p 252.00p 35308
20/08/2025 265.00p 268.00p 258.00p 260.00p 35418
19/08/2025 265.00p 266.50p 262.00p 265.00p 9704
18/08/2025 265.00p 268.00p 262.00p 265.00p 13127
15/08/2025 264.00p 268.00p 262.55p 265.00p 48637
14/08/2025 267.00p 268.00p 262.00p 264.00p 13941
13/08/2025 267.00p 269.00p 264.00p 267.00p 33080
12/08/2025 271.00p 276.00p 266.00p 264.00p 14437
11/08/2025 271.00p 274.50p 271.00p 271.00p 14557
08/08/2025 271.00p 273.89p 268.50p 271.00p 37498
07/08/2025 271.00p 276.00p 266.00p 271.00p 24945
06/08/2025 272.00p 276.00p 264.00p 271.00p 35546
05/08/2025 272.00p 276.00p 270.11p 272.00p 52597
04/08/2025 272.00p 278.00p 268.00p 270.00p 33357
01/08/2025 272.00p 276.00p 268.00p 268.00p 25194
31/07/2025 272.00p 276.00p 269.50p 272.00p 12446
30/07/2025 267.00p 276.00p 265.13p 272.00p 77353
29/07/2025 271.00p 274.00p 265.00p 267.00p 56159
28/07/2025 262.00p 270.00p 261.50p 268.00p 46328
25/07/2025 263.00p 266.00p 258.00p 262.00p 155399
24/07/2025 289.00p 289.90p 260.00p 263.00p 114892
23/07/2025 292.00p 296.00p 288.00p 290.00p 19829
22/07/2025 290.00p 294.00p 286.00p 292.00p 40950
21/07/2025 291.00p 296.00p 286.00p 290.00p 24185
18/07/2025 278.00p 294.75p 278.00p 291.00p 37801
17/07/2025 281.00p 286.00p 276.00p 280.00p 12811
16/07/2025 282.00p 288.00p 270.00p 278.00p 58919
15/07/2025 289.00p 294.00p 276.05p 278.00p 103011
14/07/2025 296.00p 300.00p 286.00p 290.00p 331893
11/07/2025 295.00p 300.00p 292.00p 296.00p 20985
10/07/2025 291.00p 300.00p 290.50p 295.00p 176671
09/07/2025 291.00p 292.00p 290.55p 291.00p 748259
08/07/2025 292.00p 293.70p 288.56p 291.00p 31633
07/07/2025 294.00p 296.00p 290.00p 292.00p 20121
04/07/2025 294.00p 294.50p 288.00p 294.00p 54971
03/07/2025 295.00p 297.50p 286.00p 294.00p 433921
02/07/2025 294.00p 298.00p 293.00p 295.00p 86299
01/07/2025 294.00p 298.00p 290.00p 294.00p 78029
30/06/2025 294.00p 296.78p 294.00p 294.00p 28723
27/06/2025 295.00p 300.00p 290.00p 294.00p 996670
26/06/2025 285.00p 298.00p 284.00p 292.00p 34948
25/06/2025 275.00p 289.50p 275.00p 285.00p 51652
24/06/2025 275.00p 278.00p 272.00p 275.00p 56852
23/06/2025 276.00p 280.00p 272.00p 275.00p 12196
20/06/2025 276.00p 279.60p 275.50p 276.00p 75563
19/06/2025 278.00p 280.00p 272.00p 276.00p 6110
18/06/2025 282.00p 288.00p 276.00p 278.00p 205838
17/06/2025 282.00p 288.00p 276.00p 282.00p 122999
16/06/2025 278.00p 288.00p 270.00p 282.00p 73640
13/06/2025 283.00p 286.00p 276.00p 278.00p 18798
12/06/2025 283.00p 286.00p 280.00p 284.00p 147836
11/06/2025 292.00p 298.00p 281.20p 283.00p 70275
10/06/2025 297.00p 304.00p 290.00p 294.00p 113044
09/06/2025 299.00p 304.00p 290.00p 297.00p 123385
06/06/2025 302.00p 304.00p 296.00p 298.00p 80170
05/06/2025 299.00p 302.00p 290.11p 301.00p 64097
04/06/2025 298.00p 304.00p 296.00p 299.00p 495351
03/06/2025 305.00p 305.35p 292.50p 298.00p 100002
02/06/2025 281.00p 304.00p 278.00p 300.00p 85445
30/05/2025 277.00p 282.95p 274.00p 280.00p 89796
29/05/2025 268.00p 286.00p 268.00p 286.00p 58451
28/05/2025 265.00p 272.00p 260.00p 268.00p 84591
27/05/2025 254.00p 270.00p 252.00p 264.00p 576825
23/05/2025 254.00p 256.00p 253.77p 254.00p 30141
22/05/2025 255.00p 256.17p 252.00p 254.00p 21144
21/05/2025 255.00p 258.00p 253.66p 255.00p 9630
20/05/2025 253.00p 258.00p 248.00p 256.00p 167485
19/05/2025 253.00p 264.00p 250.11p 253.00p 36621
16/05/2025 246.00p 248.00p 241.55p 245.00p 65066
15/05/2025 246.00p 248.80p 245.50p 246.00p 110802
14/05/2025 246.00p 250.00p 245.20p 246.00p 36791
13/05/2025 246.00p 250.00p 244.50p 246.00p 157757
12/05/2025 244.00p 257.00p 240.00p 252.00p 247146
09/05/2025 240.00p 246.00p 240.00p 243.00p 21511
08/05/2025 240.00p 244.00p 240.00p 240.00p 93638
07/05/2025 235.00p 242.00p 234.85p 240.00p 29067
06/05/2025 235.00p 238.00p 234.55p 235.00p 24780
02/05/2025 235.00p 237.00p 232.50p 235.00p 19526
01/05/2025 236.00p 238.00p 232.13p 235.00p 14880
30/04/2025 236.00p 240.00p 233.60p 236.00p 7956
29/04/2025 242.00p 248.00p 232.50p 237.00p 224371
28/04/2025 238.00p 248.00p 236.00p 242.00p 55199
25/04/2025 234.00p 247.92p 230.00p 238.00p 103050
24/04/2025 234.00p 237.00p 232.50p 234.00p 24663
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

*Close Price adjusted for both dividends and splits