Angling Direct (ANG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Angling Direct

Date Open High Low Close* Volume
23/12/2025 53.00p 54.00p 52.00p 53.00p 7730
22/12/2025 53.00p 54.00p 52.00p 53.00p 5396
19/12/2025 53.00p 54.00p 53.00p 53.00p 186
18/12/2025 53.00p 53.00p 52.50p 53.00p 21891
17/12/2025 53.00p 54.00p 52.00p 53.00p 14739
16/12/2025 53.00p 53.98p 52.22p 53.00p 6416
15/12/2025 53.00p 53.48p 52.22p 53.00p 2161
12/12/2025 52.50p 53.89p 52.00p 53.00p 69958
11/12/2025 52.00p 53.90p 51.00p 52.00p 76537
10/12/2025 49.00p 53.00p 49.00p 52.00p 111974
09/12/2025 49.00p 49.20p 49.00p 49.00p 4046
08/12/2025 49.00p 50.00p 48.26p 49.00p 118286
05/12/2025 49.00p 50.00p 48.00p 49.00p 1228
04/12/2025 49.00p 49.00p 48.00p 49.00p 892
03/12/2025 49.00p 49.44p 48.61p 49.00p 2031
02/12/2025 49.20p 50.00p 48.00p 49.00p 17273
01/12/2025 49.20p 49.88p 48.61p 49.20p 2166
28/11/2025 49.50p 50.00p 49.00p 49.20p 23799
27/11/2025 49.50p 50.00p 49.00p 49.50p 33888
26/11/2025 49.50p 50.00p 49.16p 49.50p 37685
25/11/2025 49.50p 50.00p 49.00p 49.50p 21
24/11/2025 49.50p 49.95p 49.30p 49.50p 12575
21/11/2025 50.50p 52.00p 49.00p 49.50p 55486
20/11/2025 51.50p 52.00p 49.00p 50.50p 49504
19/11/2025 52.00p 53.00p 51.00p 51.50p 27870
18/11/2025 52.00p 53.00p 51.00p 52.00p 4299
17/11/2025 52.00p 52.00p 51.04p 52.00p 25015
14/11/2025 52.00p 52.00p 51.00p 52.00p 30352
13/11/2025 52.00p 52.00p 51.04p 52.00p 48011
12/11/2025 52.00p 52.00p 51.04p 52.00p 23559
11/11/2025 52.50p 53.00p 51.00p 52.00p 19334
10/11/2025 52.50p 52.50p 51.00p 52.50p 9472
07/11/2025 53.00p 53.00p 51.00p 52.50p 39663
06/11/2025 53.00p 53.00p 52.00p 53.00p 15675
05/11/2025 53.50p 55.00p 51.00p 53.00p 72602
04/11/2025 53.50p 53.68p 52.31p 53.50p 15923
03/11/2025 53.50p 53.90p 53.11p 53.50p 17535
31/10/2025 53.50p 55.00p 52.00p 53.50p 1463
30/10/2025 53.50p 53.95p 52.00p 53.50p 26611
29/10/2025 53.50p 54.00p 52.06p 53.50p 60358
28/10/2025 53.50p 53.50p 52.96p 53.50p 12659
27/10/2025 53.50p 54.70p 53.50p 53.50p 9510
24/10/2025 53.50p 54.40p 52.96p 53.50p 48136
23/10/2025 53.50p 54.40p 52.00p 53.50p 33546
22/10/2025 53.50p 55.00p 52.00p 53.50p 3955
21/10/2025 53.50p 54.69p 52.00p 53.50p 65499
20/10/2025 53.00p 54.85p 52.00p 53.50p 33507
17/10/2025 53.00p 53.90p 53.00p 53.00p 24382
16/10/2025 53.00p 53.90p 52.00p 53.00p 27760
15/10/2025 53.00p 54.00p 52.00p 53.00p 8944
14/10/2025 54.00p 54.15p 52.35p 53.00p 38677
13/10/2025 54.00p 56.00p 53.00p 54.00p 108281
10/10/2025 55.00p 56.00p 53.37p 54.00p 117587
09/10/2025 55.00p 55.00p 54.00p 55.00p 15260
08/10/2025 55.00p 56.00p 54.00p 55.00p 115846
07/10/2025 59.00p 60.00p 54.00p 55.00p 493035
06/10/2025 50.00p 53.90p 48.00p 53.00p 181305
03/10/2025 50.00p 52.00p 48.73p 50.00p 513477
02/10/2025 51.00p 53.00p 48.20p 51.00p 90981
01/10/2025 52.50p 55.00p 49.20p 51.10p 40833
30/09/2025 52.50p 52.50p 51.18p 52.50p 914
29/09/2025 52.50p 54.00p 50.31p 52.50p 44525
26/09/2025 52.50p 52.50p 51.18p 52.50p 89
25/09/2025 52.50p 52.50p 51.57p 52.50p 2428
24/09/2025 52.50p 52.61p 51.18p 52.50p 12835
23/09/2025 52.50p 52.50p 51.18p 52.50p 31603
22/09/2025 52.50p 52.50p 51.18p 52.50p 42434
19/09/2025 52.50p 54.00p 51.00p 52.50p 28563
18/09/2025 52.50p 52.87p 52.50p 52.50p 9810
17/09/2025 53.00p 54.00p 51.00p 52.50p 18780
16/09/2025 53.00p 53.00p 53.00p 53.00p 32979
15/09/2025 53.00p 54.00p 52.00p 53.00p 64242
12/09/2025 53.00p 53.80p 52.38p 53.00p 33121
11/09/2025 51.00p 51.00p 51.00p 53.00p 163455
10/09/2025 51.00p 51.89p 50.00p 51.00p 70753
09/09/2025 49.00p 52.00p 49.00p 51.00p 59668
08/09/2025 49.00p 50.00p 48.00p 49.00p 66440
05/09/2025 49.00p 49.98p 48.75p 49.00p 66190
04/09/2025 49.00p 49.35p 48.55p 49.00p 30783
03/09/2025 49.00p 50.00p 48.00p 49.00p 80709
02/09/2025 49.00p 49.00p 48.02p 49.00p 40781
01/09/2025 49.00p 49.40p 48.11p 49.00p 72876
29/08/2025 49.00p 49.00p 48.00p 47.00p 63229
28/08/2025 50.00p 52.00p 48.00p 49.00p 22871
27/08/2025 51.00p 52.00p 48.00p 50.00p 42949
26/08/2025 51.00p 52.00p 50.00p 51.00p 28417
22/08/2025 48.00p 51.80p 48.00p 51.00p 195029
21/08/2025 48.00p 48.70p 47.05p 48.00p 25781
20/08/2025 45.50p 48.00p 44.00p 48.00p 194539
19/08/2025 45.50p 45.50p 44.00p 45.00p 25521
18/08/2025 45.50p 45.50p 44.00p 45.50p 74535
15/08/2025 45.50p 45.50p 44.00p 45.50p 43993
14/08/2025 45.50p 45.50p 44.00p 45.50p 27561
13/08/2025 45.50p 46.00p 44.00p 45.50p 14929
12/08/2025 45.50p 46.06p 44.00p 45.50p 9890
11/08/2025 45.50p 45.50p 44.00p 45.50p 25501
08/08/2025 45.50p 45.50p 44.00p 45.50p 39152
07/08/2025 46.00p 47.00p 44.06p 45.50p 8422
06/08/2025 46.00p 46.00p 45.04p 46.00p 4451
05/08/2025 46.00p 47.00p 45.00p 46.00p 22710
04/08/2025 45.50p 46.20p 44.06p 46.00p 40764
01/08/2025 45.50p 47.00p 44.00p 45.50p 786
31/07/2025 45.50p 47.00p 44.06p 45.50p 2308
30/07/2025 45.50p 47.00p 44.00p 45.50p 9815
29/07/2025 45.50p 46.20p 44.06p 45.50p 3294
28/07/2025 45.50p 46.20p 44.06p 45.50p 2960
25/07/2025 45.50p 45.50p 44.06p 45.50p 9075
24/07/2025 45.50p 47.00p 44.00p 45.50p 123387
23/07/2025 45.50p 45.50p 44.00p 45.50p 58884
22/07/2025 46.00p 47.00p 43.75p 45.50p 49332
21/07/2025 46.00p 46.00p 45.00p 46.00p 5384
18/07/2025 46.00p 46.00p 44.40p 46.00p 55485
17/07/2025 46.00p 47.00p 45.00p 46.00p 10037
16/07/2025 46.00p 46.96p 45.37p 46.00p 16752
15/07/2025 46.00p 46.02p 46.00p 46.00p 10000
14/07/2025 46.00p 47.00p 46.00p 46.00p 11051
11/07/2025 46.00p 46.96p 46.00p 46.00p 2002
10/07/2025 47.00p 47.45p 45.31p 46.00p 49503
09/07/2025 47.00p 47.00p 46.00p 47.00p 30886
08/07/2025 47.00p 47.48p 46.00p 47.00p 9631
07/07/2025 47.00p 47.35p 46.10p 47.00p 36800
04/07/2025 48.50p 49.38p 47.00p 47.00p 23647
03/07/2025 48.50p 50.00p 47.00p 48.50p 28014
02/07/2025 48.50p 49.80p 48.50p 48.50p 54483
01/07/2025 48.50p 49.80p 48.27p 48.50p 6287
30/06/2025 48.50p 49.94p 48.00p 48.50p 42609
27/06/2025 48.50p 49.94p 47.25p 48.50p 38244
26/06/2025 47.00p 49.00p 45.00p 48.50p 117853
25/06/2025 47.00p 47.44p 47.00p 47.00p 6375
24/06/2025 46.50p 47.44p 45.00p 47.00p 34561
23/06/2025 47.00p 49.00p 45.00p 46.50p 57539
20/06/2025 47.00p 48.45p 45.00p 47.00p 4074
19/06/2025 47.00p 49.00p 45.00p 47.00p 24525
18/06/2025 47.00p 48.25p 45.75p 47.00p 31881
17/06/2025 47.00p 49.00p 45.00p 47.00p 121124
16/06/2025 46.00p 48.78p 45.00p 47.00p 115250
13/06/2025 46.50p 47.00p 45.12p 46.00p 52407
12/06/2025 49.50p 51.00p 46.00p 46.50p 58597
11/06/2025 49.50p 49.50p 48.12p 49.50p 7534
10/06/2025 49.50p 49.50p 48.12p 49.50p 14067
09/06/2025 49.50p 49.60p 48.00p 49.50p 36686
06/06/2025 49.50p 51.00p 48.00p 49.50p 26794
05/06/2025 49.50p 49.73p 48.33p 49.50p 18103
04/06/2025 49.50p 51.00p 48.00p 49.50p 48732
03/06/2025 49.50p 51.00p 48.00p 49.50p 42048
02/06/2025 49.50p 49.90p 48.03p 49.50p 18124
30/05/2025 47.50p 51.22p 46.00p 49.50p 342618
29/05/2025 47.50p 49.00p 46.85p 47.50p 168752
28/05/2025 45.00p 49.00p 44.00p 47.50p 346281
27/05/2025 45.00p 46.00p 44.00p 45.00p 170400
23/05/2025 45.00p 46.00p 44.00p 45.00p 84642
22/05/2025 45.00p 46.00p 44.00p 45.00p 50127
21/05/2025 45.00p 46.00p 44.22p 45.00p 41196
20/05/2025 42.00p 46.20p 40.00p 45.00p 468983
19/05/2025 42.00p 43.25p 41.27p 42.00p 74990
16/05/2025 42.00p 42.13p 42.00p 42.00p 11737
15/05/2025 42.00p 44.00p 40.00p 42.00p 188478
14/05/2025 42.00p 44.00p 40.00p 42.00p 250797
13/05/2025 42.00p 44.00p 40.00p 42.00p 192942
12/05/2025 40.00p 41.36p 38.37p 40.00p 33476
09/05/2025 41.00p 42.88p 38.00p 40.00p 120875
08/05/2025 38.00p 40.89p 38.00p 40.50p 52507
07/05/2025 36.00p 39.00p 36.00p 39.00p 121058
06/05/2025 35.00p 38.00p 34.35p 36.00p 97840
02/05/2025 35.00p 36.00p 33.40p 35.00p 73137
01/05/2025 35.00p 35.13p 34.35p 35.00p 7189
30/04/2025 35.00p 37.00p 33.40p 35.00p 51095
29/04/2025 35.00p 35.30p 34.23p 35.00p 10886
28/04/2025 35.00p 35.80p 35.00p 35.00p 30320
25/04/2025 35.00p 35.00p 34.38p 35.00p 0
24/04/2025 35.00p 35.30p 34.10p 35.00p 8524
23/04/2025 35.00p 36.00p 35.00p 35.00p 5008
22/04/2025 35.00p 36.00p 35.00p 35.00p 1005
17/04/2025 35.00p 35.48p 34.00p 35.00p 31771
16/04/2025 35.00p 36.00p 34.97p 35.40p 46339
15/04/2025 35.00p 35.30p 34.00p 35.00p 77190
14/04/2025 35.00p 35.35p 34.02p 35.00p 29508
11/04/2025 35.50p 36.00p 34.30p 35.00p 52318
10/04/2025 36.50p 38.00p 34.40p 38.00p 66547
09/04/2025 36.00p 37.80p 35.00p 36.00p 203629
08/04/2025 37.00p 37.00p 35.00p 35.00p 231937
07/04/2025 37.50p 37.50p 36.00p 36.50p 233018
04/04/2025 38.00p 39.00p 36.15p 37.50p 58963
03/04/2025 37.00p 39.00p 37.00p 38.00p 238587
02/04/2025 37.00p 37.00p 36.00p 37.00p 240500
01/04/2025 37.00p 38.00p 36.00p 37.00p 28923
31/03/2025 37.00p 37.00p 36.15p 37.00p 74253
28/03/2025 37.00p 37.08p 36.15p 37.00p 22196
27/03/2025 37.00p 37.00p 36.21p 37.00p 222723
26/03/2025 37.50p 37.50p 36.00p 37.00p 40020
25/03/2025 37.50p 38.00p 37.00p 37.60p 108643
24/03/2025 37.50p 38.00p 37.00p 37.50p 71693
21/03/2025 37.50p 37.50p 37.00p 37.50p 200208
20/03/2025 38.00p 38.00p 36.31p 37.50p 167748
19/03/2025 38.00p 38.00p 37.02p 38.00p 270707
18/03/2025 38.50p 39.00p 37.00p 38.00p 119501
17/03/2025 38.50p 38.50p 38.00p 38.50p 364347
14/03/2025 38.50p 39.00p 38.00p 38.50p 113582
13/03/2025 38.50p 39.00p 38.00p 38.50p 93503
12/03/2025 38.50p 39.00p 38.00p 38.50p 50391

*Close Price adjusted for both dividends and splits