Angling Direct PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	53.500	54.490	53.500	53.500	53.500	5,045
2022-01-17	53.500	55.000	52.000	53.500	53.500	133,417
2022-01-14	53.500	53.900	52.660	53.500	53.500	16,135
2022-01-13	53.500	53.900	52.750	53.500	53.500	748
2022-01-12	53.500	53.900	52.610	53.500	53.500	22,986
2022-01-11	53.500	55.000	52.610	53.500	53.500	59,689
2022-01-10	53.500	55.000	53.030	54.000	54.000	250,755
2022-01-07	53.500	53.900	52.500	53.500	53.500	46,415
2022-01-06	54.000	55.000	52.030	53.500	53.500	116,170
2022-01-05	54.000	54.400	54.000	54.000	54.000	46,960
2022-01-04	54.500	56.000	52.000	54.000	54.000	108,290
2021-12-31	54.500	54.990	53.551	54.500	54.500	45,703
2021-12-30	54.500	55.000	54.500	54.500	54.500	121,952
2021-12-29	54.500	55.340	53.551	54.500	54.500	68,048
2021-12-24	54.500	54.990	53.551	54.500	54.500	43,132
2021-12-23	54.500	55.000	53.551	54.500	54.500	58,025
2021-12-22	54.500	54.500	54.000	54.500	54.500	88,844
2021-12-21	54.500	56.000	53.000	54.500	54.500	190,449
2021-12-20	54.500	54.500	54.500	54.500	54.500	0
2021-12-17	54.500	55.600	53.000	54.500	54.500	235,466
2021-12-16	55.500	56.000	53.000	54.500	54.500	21,031
2021-12-15	56.000	56.000	54.000	55.500	55.500	24,227
2021-12-14	56.500	58.000	55.000	56.500	56.500	9,221
2021-12-13	56.500	58.000	55.500	56.500	56.500	45,882
2021-12-10	56.500	56.900	56.500	56.500	56.500	117,855
2021-12-09	56.500	58.000	55.500	56.500	56.500	48,148
2021-12-08	56.500	56.990	55.330	56.500	56.500	11,606
2021-12-07	56.500	57.390	55.600	56.500	56.500	32,591
2021-12-06	56.500	57.490	55.500	56.500	56.500	67,360
2021-12-03	59.000	60.000	55.000	57.000	57.000	188,489
2021-12-02	59.000	59.000	58.680	59.000	59.000	942
2021-12-01	59.000	59.000	58.600	59.000	59.000	1,696
2021-11-30	59.000	59.000	58.030	59.000	59.000	8,253
2021-11-29	59.000	59.300	58.500	59.000	59.000	13,155
2021-11-26	59.500	61.000	58.850	59.000	59.000	154,637
2021-11-25	60.500	60.500	58.551	60.000	60.000	48,632
2021-11-24	61.000	62.600	59.328	62.600	62.600	26,137
2021-11-23	59.500	63.000	58.700	61.000	61.000	122,815
2021-11-22	59.500	60.250	58.555	59.500	59.500	65,457
2021-11-19	61.000	61.000	58.510	59.500	59.500	21,532
2021-11-18	62.000	62.000	60.000	61.500	61.500	23,323
2021-11-17	62.000	62.000	61.000	62.000	62.000	1,031
2021-11-16	62.000	62.250	61.000	62.000	62.000	36,199
2021-11-15	62.000	63.000	61.500	62.000	62.000	37,758
2021-11-12	63.000	63.000	61.030	62.000	62.000	80,646
2021-11-11	63.000	64.600	61.500	64.600	64.600	94,900
2021-11-10	61.500	64.152	58.500	63.000	63.000	360,932
2021-11-09	66.500	68.000	60.000	61.500	61.500	257,685
2021-11-08	64.000	70.000	62.000	66.500	66.500	156,858
2021-11-05	70.000	71.000	68.000	69.000	69.000	66,491
2021-11-04	70.000	70.000	68.649	70.000	70.000	3,901
2021-11-03	70.000	70.000	70.000	70.000	70.000	0
2021-11-02	70.000	71.400	70.000	70.000	70.000	1,386
2021-11-01	69.500	72.000	68.500	70.000	70.000	25,309
2021-10-29	69.500	70.400	68.125	69.500	69.500	31,076
2021-10-28	71.500	72.970	68.250	69.500	69.500	105,109
2021-10-27	73.000	74.600	70.000	71.500	71.500	39,545
2021-10-26	72.500	75.000	71.480	73.000	73.000	142,875
2021-10-25	73.500	75.000	71.000	72.500	72.500	29,332
2021-10-22	73.500	73.500	71.600	73.500	73.500	13,571

← NewerPage 21 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.