Angling Direct PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	53.600	54.500	53.600	54.500	54.500	38,519
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

Page 1 of 2 · 65 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.