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
7 Feb 2019 72.75p 72.75p 71.66p 72.50p 73 -0.25 (-0.34%)
6 Feb 2019 73.00p 73.00p 72.00p 72.50p 73 -0.5 (-0.68%)
5 Feb 2019 73.23p 73.23p 73.00p 73.50p 74 0.27 (0.37%)
2 Feb 2019 73.23p 73.23p 73.00p 73.50p 74 0.27 (0.37%)
1 Feb 2019 73.06p 73.06p 73.00p 73.50p 74 0.44 (0.60%)
31 Jan 2019 74.75p 74.75p 73.00p 73.50p 74 -1.25 (-1.67%)
30 Jan 2019 74.06p 74.06p 74.06p 75.00p 75 0.94 (1.27%)
29 Jan 2019 74.75p 74.75p 74.75p 75.00p 75 0.25 (0.33%)
26 Jan 2019 74.75p 74.75p 74.75p 75.00p 75 0.25 (0.33%)
25 Jan 2019 75.50p 76.00p 73.00p 75.00p 75 -0.5 (-0.66%)
24 Jan 2019 73.11p 75.50p 73.11p 75.00p 75 1.8889 (2.58%)
23 Jan 2019 73.90p 73.90p 73.11p 73.50p 74 -0.4 (-0.54%)
22 Jan 2019 75.00p 75.00p 72.85p 73.50p 74 -1.5 (-2%)
18 Jan 2019 74.13p 74.50p 74.00p 74.50p 75 0.375 (0.51%)
17 Jan 2019 77.00p 79.00p 76.00p 75.50p 76 -1.5 (-1.95%)
16 Jan 2019 79.00p 79.94p 78.00p 79.00p 79 0 (0%)
15 Jan 2019 79.00p 79.00p 79.00p 80.50p 81 1.5 (1.90%)
12 Jan 2019 80.00p 80.00p 80.00p 80.50p 81 0.5 (0.63%)
11 Jan 2019 80.00p 81.40p 80.00p 81.00p 81 1 (1.25%)
10 Jan 2019 83.00p 83.00p 80.00p 81.50p 82 -1.5 (-1.81%)
9 Jan 2019 83.25p 85.00p 85.00p 83.50p 84 0.25 (0.30%)
8 Jan 2019 83.35p 83.35p 82.00p 83.50p 84 0.15 (0.18%)
5 Jan 2019 83.50p 85.10p 82.00p 83.50p 84 0 (0%)
4 Jan 2019 85.10p 85.10p 82.00p 83.50p 84 -1.6 (-1.88%)
3 Jan 2019 84.00p 84.00p 84.00p 84.50p 85 0.5 (0.60%)

1901 - 1925 of 2290 results

Page 77 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.