Angling Direct PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	53.500	53.500	52.500	53.500	53.500	1,195
2022-04-11	53.500	54.625	52.000	53.500	53.500	9,348
2022-04-08	53.500	53.500	53.500	53.500	53.500	0
2022-04-07	53.500	55.000	52.000	53.500	53.500	45,938
2022-04-06	53.500	55.000	52.363	53.500	53.500	6,148
2022-04-05	52.500	55.000	51.000	51.000	51.000	41,731
2022-04-04	52.500	55.000	51.948	52.500	52.500	20,045
2022-04-01	52.500	53.172	51.000	52.500	52.500	40,069
2022-03-31	52.500	53.172	51.000	52.500	52.500	17,213
2022-03-30	54.000	54.344	51.533	52.500	52.500	71,646
2022-03-29	55.000	55.000	53.000	54.000	54.000	21,820
2022-03-28	54.500	55.000	54.000	55.000	55.000	58,748
2022-03-25	54.500	54.700	54.030	54.500	54.500	2,187
2022-03-24	55.000	55.000	54.030	54.500	54.500	10,854
2022-03-23	55.500	55.500	55.500	55.500	55.500	0
2022-03-22	57.350	57.350	54.030	55.500	55.500	16,086
2022-03-21	57.500	60.000	55.000	57.500	57.500	16,594
2022-03-18	55.920	59.900	55.920	57.500	57.500	126,963
2022-03-17	54.000	55.960	54.000	54.000	54.000	7,393
2022-03-16	48.850	54.000	48.850	52.500	52.500	35,572
2022-03-15	47.500	49.000	45.000	47.500	47.500	47,959
2022-03-14	47.500	49.500	46.000	47.500	47.500	9,874
2022-03-11	47.500	50.000	46.000	47.500	47.500	4,156
2022-03-10	47.500	49.900	46.000	47.500	47.500	8,200
2022-03-09	45.500	49.400	44.030	47.500	47.500	106,556
2022-03-08	45.500	46.550	44.030	45.500	45.500	47,022
2022-03-07	48.030	48.030	43.551	47.000	47.000	87,063
2022-03-04	49.000	49.900	48.000	48.500	48.500	20,449
2022-03-03	50.000	50.450	48.550	49.000	49.000	15,353
2022-03-02	50.000	51.000	48.300	49.000	49.000	14,900
2022-03-01	52.500	54.000	48.030	50.000	50.000	44,199
2022-02-28	52.500	52.500	51.000	52.500	52.500	5,425
2022-02-25	53.000	53.756	51.000	53.000	53.000	26,466
2022-02-24	54.000	57.000	51.100	53.000	53.000	26,349
2022-02-23	55.000	55.750	53.200	55.000	55.000	98,699
2022-02-22	56.000	56.300	53.424	55.000	55.000	35,973
2022-02-21	56.000	57.000	55.200	56.500	56.500	47,480
2022-02-18	55.500	57.000	55.100	56.000	56.000	107,609
2022-02-17	53.500	55.500	53.420	55.500	55.500	90,000
2022-02-16	53.000	54.000	52.800	53.500	53.500	39,276
2022-02-15	53.500	54.000	51.000	52.500	52.500	42,459
2022-02-14	56.500	57.000	52.100	53.500	53.500	85,779
2022-02-11	56.500	56.600	56.100	56.500	56.500	15,198
2022-02-10	56.500	56.650	56.000	56.500	56.500	21,905
2022-02-09	56.500	56.500	56.110	56.500	56.500	33,787
2022-02-08	57.000	57.000	57.000	57.000	57.000	10,000
2022-02-07	57.000	57.000	56.100	57.000	57.000	24,409
2022-02-04	57.500	60.000	56.030	57.500	57.500	72,778
2022-02-03	56.000	59.000	54.720	59.000	59.000	60,431
2022-02-02	55.500	58.000	54.680	56.000	56.000	22,633
2022-02-01	55.500	56.450	54.000	55.500	55.500	10,127
2022-01-31	56.000	57.490	50.100	55.500	55.500	127,059
2022-01-28	53.500	58.000	52.000	56.000	56.000	94,757
2022-01-27	52.500	56.000	50.000	53.500	53.500	16,386,669
2022-01-26	52.500	52.900	52.221	52.500	52.500	13,296
2022-01-25	52.500	53.000	52.221	52.500	52.500	49,993
2022-01-24	53.000	53.000	52.000	52.500	52.500	4,175
2022-01-21	53.500	54.000	52.000	53.000	53.000	16,863
2022-01-20	53.500	54.490	53.100	53.500	53.500	149,145
2022-01-19	53.500	54.490	53.005	53.500	53.500	32,705

← NewerPage 20 of 22 · 1,266 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.