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 118,992 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 161,605 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
20 Oct 2018 99.40p 99.40p 99.40p 100.00p 100 0.6 (0.60%)
19 Oct 2018 99.45p 100.00p 98.00p 100.00p 100 0.55 (0.55%)
18 Oct 2018 99.25p 99.45p 99.00p 99.50p 100 0.25 (0.25%)
17 Oct 2018 98.00p 101.12p 96.00p 98.50p 99 0.5 (0.51%)
16 Oct 2018 99.00p 99.30p 95.00p 97.50p 98 -1.5 (-1.52%)
13 Oct 2018 106.00p 107.00p 98.50p 101.50p 102 -4.5 (-4.25%)
12 Oct 2018 107.96p 107.96p 106.00p 108.00p 108 0.04 (0.04%)
11 Oct 2018 107.96p 107.96p 106.00p 108.00p 108 0.04 (0.04%)
10 Oct 2018 110.00p 110.05p 106.00p 108.00p 108 -2 (-1.82%)
9 Oct 2018 106.00p 106.45p 106.00p 108.00p 108 2 (1.89%)
6 Oct 2018 106.99p 107.00p 105.00p 107.50p 108 0.51 (0.48%)
5 Oct 2018 105.00p 106.99p 105.00p 106.50p 107 1.5 (1.43%)
4 Oct 2018 104.00p 104.25p 104.00p 104.50p 105 0.5 (0.48%)
3 Oct 2018 104.25p 104.25p 104.25p 104.00p 104 -0.25 (-0.24%)
2 Oct 2018 102.00p 104.25p 102.00p 104.00p 104 2 (1.96%)
29 Sep 2018 103.68p 103.68p 100.00p 103.50p 104 -0.18 (-0.17%)
27 Sep 2018 106.45p 106.45p 106.45p 105.50p 106 -0.95 (-0.89%)
26 Sep 2018 107.00p 107.00p 104.00p 105.00p 105 -2 (-1.87%)
25 Sep 2018 109.00p 109.00p 109.00p 108.50p 109 -0.5 (-0.46%)
22 Sep 2018 109.00p 109.00p 107.00p 108.50p 109 -0.5 (-0.46%)
21 Sep 2018 110.00p 110.00p 107.00p 108.50p 109 -1.5 (-1.36%)
20 Sep 2018 110.00p 110.00p 107.00p 108.50p 109 -1.5 (-1.36%)
19 Sep 2018 107.00p 110.00p 107.00p 108.50p 109 1.5 (1.40%)
18 Sep 2018 107.25p 107.25p 107.00p 109.50p 110 2.25 (2.10%)
15 Sep 2018 109.50p 107.25p 107.25p 109.50p 110 0 (0%)

1976 - 2000 of 2289 results

Page 80 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.