Angling Direct PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 53.500 | 55.000 | 51.000 | 53.000 | 53.000 | 72,601 |
| 2025-11-04 | 53.500 | 53.680 | 52.310 | 53.500 | 53.500 | 15,923 |
| 2025-11-03 | 53.500 | 53.900 | 53.110 | 53.500 | 53.500 | 17,535 |
| 2025-10-31 | 53.500 | 55.000 | 52.000 | 53.500 | 53.500 | 1,463 |
| 2025-10-30 | 53.500 | 53.950 | 52.000 | 53.500 | 53.500 | 26,611 |
| 2025-10-29 | 53.500 | 54.000 | 52.060 | 53.500 | 53.500 | 60,358 |
| 2025-10-28 | 53.500 | 53.500 | 52.955 | 53.500 | 53.500 | 12,659 |
| 2025-10-27 | 53.500 | 54.700 | 53.500 | 53.500 | 53.500 | 9,510 |
| 2025-10-24 | 53.500 | 54.400 | 52.955 | 53.500 | 53.500 | 48,136 |
| 2025-10-23 | 53.500 | 54.400 | 52.000 | 53.500 | 53.500 | 33,546 |
| 2025-10-22 | 53.500 | 55.000 | 52.000 | 53.500 | 53.500 | 3,954 |
| 2025-10-21 | 53.500 | 54.690 | 52.000 | 53.500 | 53.500 | 65,498 |
| 2025-10-20 | 53.000 | 54.850 | 52.000 | 53.500 | 53.500 | 33,507 |
| 2025-10-17 | 53.000 | 53.900 | 53.000 | 53.000 | 53.000 | 24,382 |
| 2025-10-16 | 53.000 | 53.900 | 52.000 | 53.000 | 53.000 | 27,760 |
| 2025-10-15 | 53.000 | 54.000 | 52.000 | 53.000 | 53.000 | 8,944 |
| 2025-10-14 | 54.000 | 54.145 | 52.351 | 53.000 | 53.000 | 38,677 |
| 2025-10-13 | 54.000 | 56.000 | 53.000 | 54.000 | 54.000 | 108,281 |
| 2025-10-10 | 55.000 | 56.000 | 53.366 | 54.000 | 54.000 | 117,586 |
| 2025-10-09 | 55.000 | 55.000 | 54.000 | 55.000 | 55.000 | 15,259 |
| 2025-10-08 | 55.000 | 56.000 | 54.000 | 55.000 | 55.000 | 115,846 |
| 2025-10-07 | 59.000 | 60.000 | 54.000 | 55.000 | 55.000 | 493,034 |
| 2025-10-06 | 50.000 | 53.900 | 48.000 | 53.000 | 53.000 | 181,304 |
| 2025-10-03 | 50.000 | 52.000 | 48.735 | 50.000 | 50.000 | 513,477 |
| 2025-10-02 | 51.000 | 53.000 | 48.200 | 51.000 | 51.000 | 90,980 |
| 2025-10-01 | 52.500 | 55.000 | 49.200 | 51.100 | 51.100 | 40,830 |
| 2025-09-30 | 52.500 | 52.500 | 51.180 | 52.500 | 52.500 | 914 |
| 2025-09-29 | 52.500 | 54.000 | 50.310 | 52.500 | 52.500 | 44,523 |
| 2025-09-26 | 52.500 | 52.500 | 51.180 | 52.500 | 52.500 | 89 |
| 2025-09-25 | 52.500 | 52.500 | 51.575 | 52.500 | 52.500 | 2,428 |
| 2025-09-24 | 52.500 | 52.500 | 51.180 | 52.500 | 52.500 | 12,835 |
| 2025-09-23 | 52.500 | 52.500 | 51.180 | 52.500 | 52.500 | 31,603 |
| 2025-09-22 | 52.500 | 52.500 | 51.180 | 52.500 | 52.500 | 42,434 |
| 2025-09-19 | 52.500 | 54.000 | 51.000 | 52.500 | 52.500 | 28,562 |
| 2025-09-18 | 52.500 | 52.870 | 52.500 | 52.500 | 52.500 | 9,810 |
| 2025-09-17 | 53.000 | 54.000 | 51.000 | 52.500 | 52.500 | 18,780 |
| 2025-09-16 | 53.000 | 54.000 | 52.000 | 53.000 | 53.000 | 32,979 |
| 2025-09-15 | 53.000 | 54.000 | 52.000 | 53.000 | 53.000 | 64,242 |
| 2025-09-12 | 53.000 | 53.800 | 52.380 | 53.000 | 53.000 | 33,121 |
| 2025-09-11 | 51.000 | 53.820 | 50.000 | 53.000 | 53.000 | 213,455 |
| 2025-09-10 | 51.000 | 51.890 | 50.000 | 51.000 | 51.000 | 70,753 |
| 2025-09-09 | 49.020 | 52.000 | 49.020 | 51.000 | 51.000 | 91,054 |
| 2025-09-08 | 49.000 | 50.000 | 48.000 | 49.000 | 49.000 | 66,440 |
| 2025-09-05 | 49.000 | 49.978 | 48.755 | 49.000 | 49.000 | 66,190 |
| 2025-09-04 | 49.000 | 49.349 | 48.611 | 49.000 | 49.000 | 30,783 |
| 2025-09-03 | 49.000 | 50.000 | 48.000 | 49.000 | 49.000 | 80,708 |
| 2025-09-02 | 49.000 | 49.000 | 48.020 | 49.000 | 49.000 | 40,781 |
| 2025-09-01 | 49.000 | 49.400 | 48.110 | 49.000 | 49.000 | 72,876 |
| 2025-08-29 | 49.000 | 49.000 | 47.000 | 47.000 | 47.000 | 63,228 |
| 2025-08-28 | 50.000 | 52.000 | 47.247 | 49.000 | 49.000 | 62,711 |
| 2025-08-27 | 51.000 | 52.000 | 48.000 | 50.000 | 50.000 | 42,948 |
| 2025-08-26 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 29,417 |
| 2025-08-22 | 48.000 | 51.800 | 48.000 | 51.000 | 51.000 | 195,028 |
| 2025-08-21 | 48.000 | 48.700 | 47.050 | 48.000 | 48.000 | 25,781 |
| 2025-08-20 | 45.500 | 48.000 | 44.000 | 48.000 | 48.000 | 194,539 |
| 2025-08-19 | 45.000 | 45.000 | 44.000 | 45.000 | 45.000 | 25,521 |
| 2025-08-18 | 45.500 | 45.500 | 44.000 | 45.500 | 45.500 | 74,535 |
| 2025-08-15 | 45.500 | 45.500 | 44.000 | 45.500 | 45.500 | 43,993 |
| 2025-08-14 | 45.500 | 45.500 | 44.000 | 45.500 | 45.500 | 27,561 |
| 2025-08-13 | 45.500 | 46.000 | 44.000 | 45.500 | 45.500 | 14,928 |
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.