Angling Direct PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 54.500 | 54.500 | 53.755 | 54.500 | 54.500 | 2,013,451 |
| 2026-10-15 | 54.500 | 54.500 | 53.755 | 54.500 | 54.500 | 32,193 |
| 2026-10-14 | 54.500 | 54.500 | 53.755 | 54.500 | 54.500 | 36,994 |
| 2026-10-13 | 54.500 | 56.000 | 53.060 | 54.500 | 54.500 | 38,311 |
| 2026-10-12 | 53.500 | 54.000 | 51.000 | 54.000 | 54.000 | 243,558 |
| 2026-10-09 | 53.500 | 53.500 | 53.000 | 53.500 | 53.500 | 82,109 |
| 2026-10-08 | 53.500 | 54.000 | 53.000 | 53.500 | 53.500 | 18,871 |
| 2026-10-07 | 53.500 | 53.500 | 53.020 | 53.500 | 53.500 | 1,068 |
| 2026-10-06 | 53.500 | 53.500 | 53.000 | 53.500 | 53.500 | 31,923 |
| 2026-10-05 | 53.500 | 54.000 | 53.000 | 53.500 | 53.500 | 18,201 |
| 2026-10-02 | 53.500 | 54.000 | 53.000 | 53.500 | 53.500 | 1,716 |
| 2026-10-01 | 53.500 | 54.000 | 53.000 | 53.500 | 53.500 | 4,950 |
| 2026-09-30 | 54.000 | 55.000 | 53.000 | 53.500 | 53.500 | 13,612 |
| 2026-09-29 | 53.500 | 54.000 | 53.000 | 54.000 | 54.000 | 27,379 |
| 2026-09-28 | 53.500 | 54.000 | 53.000 | 53.500 | 53.500 | 7,599 |
| 2026-09-25 | 53.500 | 53.650 | 53.000 | 53.500 | 53.500 | 1,858 |
| 2026-09-24 | 53.500 | 54.000 | 53.000 | 53.500 | 53.500 | 4,308 |
| 2026-09-23 | 53.500 | 53.690 | 53.100 | 53.500 | 53.500 | 1,802 |
| 2026-09-22 | 53.500 | 53.690 | 53.000 | 53.500 | 53.500 | 10,381 |
| 2026-09-21 | 54.500 | 56.000 | 53.000 | 53.500 | 53.500 | 51,730 |
| 2026-09-18 | 54.500 | 56.000 | 53.060 | 54.500 | 54.500 | 9,961 |
| 2026-09-17 | 54.500 | 54.730 | 54.251 | 54.500 | 54.500 | 4,005 |
| 2026-09-16 | 54.500 | 54.900 | 53.720 | 54.500 | 54.500 | 10,008 |
| 2026-09-15 | 54.500 | 56.000 | 53.000 | 54.500 | 54.500 | 32,231 |
| 2026-09-14 | 54.500 | 56.000 | 53.000 | 54.500 | 54.500 | 34,576 |
| 2026-09-11 | 53.500 | 55.000 | 53.000 | 54.500 | 54.500 | 34,989 |
| 2026-09-10 | 53.500 | 55.000 | 53.500 | 53.500 | 53.500 | 20,049 |
| 2026-09-09 | 53.500 | 55.000 | 53.500 | 53.500 | 53.500 | 17,394 |
| 2026-09-08 | 53.500 | 55.890 | 52.000 | 53.500 | 53.500 | 59,154 |
| 2026-09-07 | 53.500 | 55.000 | 53.080 | 53.500 | 53.500 | 231,869 |
| 2026-09-04 | 53.500 | 55.000 | 52.850 | 53.500 | 53.500 | 1,458,958 |
| 2026-09-03 | 53.500 | 55.000 | 52.000 | 53.500 | 53.500 | 25,653 |
| 2026-09-02 | 53.500 | 54.870 | 53.125 | 53.500 | 53.500 | 102,486 |
| 2026-09-01 | 53.500 | 54.870 | 52.622 | 53.500 | 53.500 | 47,275 |
| 2026-08-28 | 53.500 | 55.000 | 52.211 | 53.500 | 53.500 | 150,381 |
| 2026-08-27 | 50.000 | 54.250 | 50.000 | 53.500 | 53.500 | 250,069 |
| 2026-08-26 | 49.000 | 51.000 | 48.000 | 49.500 | 49.500 | 2,903,372 |
| 2026-08-25 | 48.500 | 50.000 | 47.811 | 49.000 | 49.000 | 5,642 |
| 2026-08-24 | 47.000 | 49.600 | 46.555 | 48.500 | 48.500 | 134,961 |
| 2026-08-21 | 47.000 | 47.880 | 46.480 | 47.000 | 47.000 | 90,911 |
| 2026-08-20 | 47.000 | 48.000 | 46.100 | 47.000 | 47.000 | 190,878 |
| 2026-08-19 | 47.000 | 48.000 | 46.000 | 47.000 | 47.000 | 1,258,444 |
| 2026-08-18 | 47.000 | 48.000 | 46.000 | 47.000 | 47.000 | 580,007 |
| 2026-08-17 | 46.500 | 48.000 | 46.125 | 47.000 | 47.000 | 126,425 |
| 2026-08-14 | 46.500 | 47.000 | 46.011 | 46.200 | 46.200 | 46,126 |
| 2026-08-13 | 47.000 | 48.000 | 45.500 | 46.500 | 46.500 | 128,721 |
| 2026-08-12 | 47.000 | 47.440 | 46.000 | 47.000 | 47.000 | 61,830 |
| 2026-08-11 | 47.000 | 48.000 | 46.150 | 47.000 | 47.000 | 65,997 |
| 2026-08-10 | 47.000 | 47.850 | 46.250 | 47.000 | 47.000 | 558,336 |
| 2026-08-07 | 47.000 | 48.000 | 46.000 | 47.000 | 47.000 | 198,142 |
| 2026-08-06 | 47.000 | 48.000 | 46.000 | 47.000 | 47.000 | 36,632 |
| 2026-08-05 | 47.000 | 47.980 | 46.000 | 47.000 | 47.000 | 420,731 |
| 2026-08-04 | 47.000 | 47.980 | 47.000 | 47.000 | 47.000 | 4,867 |
| 2026-08-03 | 47.000 | 48.000 | 46.000 | 47.000 | 47.000 | 18,815 |
| 2026-07-31 | 47.000 | 48.000 | 46.000 | 47.000 | 47.000 | 34,917 |
| 2026-07-30 | 47.000 | 48.000 | 46.551 | 47.000 | 47.000 | 73,693 |
| 2026-07-29 | 47.000 | 48.000 | 46.410 | 47.000 | 47.000 | 61,380 |
| 2026-07-28 | 49.000 | 50.000 | 46.325 | 47.000 | 47.000 | 100,327 |
| 2026-07-27 | 49.000 | 50.000 | 48.040 | 49.000 | 49.000 | 8,721 |
| 2026-07-24 | 49.500 | 50.000 | 48.000 | 49.000 | 49.000 | 102,396 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.