InvestSMART

Angling Direct PLC (LON: ANG) - Share Price

- Current share price for ANG : 54.000p
Currency: GBX (p)

Angling Direct PLC's current share price is 54.00p. This constitutes a share price movement of 0% when compared to its closing share price of 54.00p seven days ago. Relative to today's opening stock price, the ANG stock price is unchanged.

ANG Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 53.50p 56.00p 45.50p 54.00p 119,489 0.5 (0.93%)
Last Year (2025) 40.50p 60.00p 33.40p 53.50p 82,476 13 (32.10%)
This Financial Year (FY2027) 49.50p 56.00p 45.50p 54.00p 162,299 4.5 (9.09%)
Last Financial Year (FY2026) 48.50p 60.00p 43.75p 49.50p 65,255 1 (2.06%)

ANG Share Price History

Date Open High Low Close Volume Daily Movement
9 Apr 2020 29.00p 39.49p 28.30p 36.50p 149,394 7.5 (25.86%)
8 Apr 2020 29.00p 29.79p 28.00p 29.00p 51,534 0 (0%)
7 Apr 2020 28.50p 29.90p 27.00p 29.00p 93,677 0.5 (1.75%)
6 Apr 2020 26.50p 30.00p 25.03p 28.50p 79,017 2 (7.55%)
3 Apr 2020 31.00p 30.55p 30.00p 31.00p 3,349 0 (0%)
2 Apr 2020 30.50p 30.53p 30.53p 31.00p 6,636 0.5 (1.64%)
31 Mar 2020 30.50p 31.00p 29.12p 30.50p 12,285 0 (0%)
30 Mar 2020 30.50p 30.89p 29.12p 30.50p 8,368 0 (0%)
27 Mar 2020 29.50p 30.89p 29.12p 30.50p 41,664 1 (3.39%)
26 Mar 2020 29.00p 29.85p 29.80p 29.50p 49,235 0.5 (1.72%)
25 Mar 2020 29.50p 29.88p 29.85p 29.00p 5,491 -0.5 (-1.69%)
24 Mar 2020 27.00p 30.00p 27.00p 29.50p 23,810 2.5 (9.26%)
23 Mar 2020 30.50p 31.49p 29.00p 29.50p 17,404 -1 (-3.28%)
20 Mar 2020 29.00p 31.99p 29.50p 31.00p 1,044,573 2 (6.90%)
19 Mar 2020 29.50p 29.49p 27.00p 28.50p 46,249 -1 (-3.39%)
18 Mar 2020 29.00p 30.49p 28.05p 29.50p 112,272 0.5 (1.72%)
17 Mar 2020 31.50p 30.00p 29.00p 29.50p 14,342 -2 (-6.35%)
16 Mar 2020 37.00p 37.00p 28.21p 32.00p 53,375 -5 (-13.51%)
13 Mar 2020 41.00p 41.95p 37.13p 37.00p 59,984 -4 (-9.76%)
12 Mar 2020 46.00p 42.98p 40.10p 41.00p 33,184 -5 (-10.87%)
10 Mar 2020 48.00p 46.45p 46.00p 46.50p 3,124 -1.5 (-3.13%)
9 Mar 2020 48.40p 48.52p 42.00p 47.50p 33,480 -0.9 (-1.86%)
6 Mar 2020 50.00p 49.11p 49.11p 50.00p 4,209 0 (0%)
5 Mar 2020 50.00p 50.68p 49.00p 50.00p 1,259,424 0 (0%)
4 Mar 2020 50.00p 50.90p 49.05p 50.00p 7,221 0 (0%)

1601 - 1625 of 2290 results

Page 65 of 92

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.