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
3 Mar 2020 49.00p 50.70p 49.00p 50.00p 83,248 1 (2.04%)
2 Mar 2020 48.85p 49.89p 48.20p 49.00p 42,161 0.15 (0.31%)
28 Feb 2020 52.00p 52.98p 47.00p 48.85p 1,780,150 -3.15 (-6.06%)
27 Feb 2020 54.00p 54.49p 51.11p 52.00p 24,729 -2 (-3.70%)
26 Feb 2020 57.00p 58.00p 53.10p 54.00p 40,401 -3 (-5.26%)
25 Feb 2020 59.50p 59.95p 57.21p 58.50p 42,559 -1 (-1.68%)
24 Feb 2020 59.50p 60.00p 60.00p 59.50p 795 0 (0%)
21 Feb 2020 59.50p 60.10p 59.10p 59.50p 9,061 0 (0%)
20 Feb 2020 59.50p 60.25p 59.07p 59.50p 15,614 0 (0%)
19 Feb 2020 59.00p 61.00p 59.00p 59.50p 132,361 0.5 (0.85%)
18 Feb 2020 63.00p 63.00p 58.30p 59.00p 271,851 -4 (-6.35%)
17 Feb 2020 68.50p 68.55p 67.30p 68.50p 7,627 0 (0%)
13 Feb 2020 68.50p 68.50p 67.30p 68.50p 10,069 0 (0%)
12 Feb 2020 68.50p 69.34p 67.05p 68.50p 2,000 0 (0%)
11 Feb 2020 68.50p 68.55p 67.25p 68.50p 1,517 0 (0%)
10 Feb 2020 68.50p 68.50p 67.00p 68.50p 22,430 0 (0%)
7 Feb 2020 68.50p 69.34p 67.05p 68.50p 26,282 0 (0%)
6 Feb 2020 68.50p 69.00p 67.03p 68.50p 21,000 0 (0%)
5 Feb 2020 68.50p 67.03p 67.03p 68.50p 500 0 (0%)
4 Feb 2020 67.00p 69.52p 67.02p 68.50p 9,964 1.5 (2.24%)
3 Feb 2020 67.00p 68.50p 65.50p 67.00p 61,347 0 (0%)
31 Jan 2020 67.00p 66.00p 66.00p 67.00p 16,012 0 (0%)
30 Jan 2020 67.00p 66.50p 66.00p 67.00p 7,223 0 (0%)
29 Jan 2020 66.00p 68.50p 65.12p 67.00p 40,294 1 (1.52%)
28 Jan 2020 69.00p 66.25p 64.25p 66.00p 28,876 -3 (-4.35%)

1626 - 1650 of 2290 results

Page 66 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.