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
27 Jan 2020 69.50p 69.89p 67.12p 69.00p 15,993 -0.5 (-0.72%)
24 Jan 2020 69.50p 70.00p 68.25p 69.50p 5,750 0 (0%)
23 Jan 2020 69.50p 70.00p 68.06p 69.50p 5,750 0 (0%)
22 Jan 2020 71.00p 71.20p 68.06p 69.50p 10,742 -1.5 (-2.11%)
21 Jan 2020 71.50p 70.15p 69.12p 71.00p 6,955 -0.5 (-0.70%)
20 Jan 2020 71.50p 70.02p 70.02p 71.50p 5,219 0 (0%)
17 Jan 2020 72.00p 71.80p 71.75p 71.50p 72 -0.5 (-0.69%)
16 Jan 2020 72.00p 72.75p 70.52p 72.00p 72 0 (0%)
15 Jan 2020 72.00p 72.92p 70.20p 72.00p 72 0 (0%)
14 Jan 2020 72.00p 72.92p 70.20p 72.00p 72 0 (0%)
11 Jan 2020 72.00p 73.98p 72.50p 72.00p 72 0 (0%)
10 Jan 2020 72.00p 73.98p 72.50p 72.00p 72 0 (0%)
9 Jan 2020 74.00p 74.65p 71.00p 72.50p 73 -1.5 (-2.03%)
8 Jan 2020 74.00p 74.70p 72.44p 74.00p 74 0 (0%)
7 Jan 2020 75.00p 76.00p 74.00p 76.00p 76 1 (1.33%)
4 Jan 2020 73.00p 75.00p 72.02p 75.00p 75 2 (2.74%)
3 Jan 2020 72.00p 74.00p 70.66p 72.50p 73 0.5 (0.69%)
2 Jan 2020 72.00p 74.00p 70.66p 72.50p 73 0.5 (0.69%)
1 Jan 2020 69.00p 73.70p 71.00p 72.00p 72 3 (4.35%)
31 Dec 2019 67.00p 71.00p 66.50p 69.00p 69 2 (2.99%)
28 Dec 2019 66.50p 67.98p 67.98p 67.00p 67 0.5 (0.75%)
27 Dec 2019 66.50p 67.98p 67.98p 67.00p 67 0.5 (0.75%)
26 Dec 2019 66.50p 67.98p 67.98p 67.00p 67 0.5 (0.75%)
25 Dec 2019 66.00p 67.97p 65.15p 66.50p 67 0.5 (0.76%)
24 Dec 2019 65.50p 66.98p 64.36p 66.00p 66 0.5 (0.76%)

1651 - 1675 of 2290 results

Page 67 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.