UK markets close in 5 hours 23 minutes

ANGLE plc (AGL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
15.01-0.49 (-3.16%)
As of 10:31AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202415.3816.2015.0015.0115.011,052,648
24 Apr 202414.7517.6314.6615.5015.5012,615,904
23 Apr 202412.5012.8012.0012.2512.25553,192
22 Apr 202413.0013.9812.3712.5012.501,029,292
19 Apr 202411.7512.2511.2612.0012.001,308,627
18 Apr 202412.2512.3211.5011.7511.751,522,859
17 Apr 202412.5012.7412.0712.2512.25215,536
16 Apr 202412.5012.6012.1612.5012.50101,947
15 Apr 202412.5012.9012.0012.7512.751,004,509
12 Apr 202413.7513.9512.1012.5012.502,494,419
11 Apr 202414.0014.4013.5013.7513.75814,058
10 Apr 202415.7516.7413.6514.0014.002,671,888
09 Apr 202413.5016.0013.0015.7515.752,802,008
08 Apr 202412.5013.7012.4713.5013.501,219,630
05 Apr 202412.2512.4712.0012.2512.25997,683
04 Apr 202412.2512.3411.8012.2512.252,038,944
03 Apr 202412.5012.5011.5012.3012.301,360,081
02 Apr 202412.5012.9412.0712.6012.60520,682
28 Mar 202412.2513.5012.0012.5012.501,224,973
27 Mar 202412.7512.6512.0012.2512.25778,428
26 Mar 202413.0013.3512.5012.7512.75619,981
25 Mar 202414.0014.1812.7713.0013.00687,045
22 Mar 202413.2514.2513.2214.0014.001,651,078
21 Mar 202413.2513.4013.0013.2513.251,166,449
20 Mar 202413.2513.8513.1313.2513.251,233,868
19 Mar 202414.2514.0013.1013.2513.251,299,483
18 Mar 202414.7514.5114.0014.2514.25283,382
15 Mar 202414.7514.8814.5014.7514.75623,938
14 Mar 202415.0015.2514.6514.7514.75290,556
13 Mar 202415.0015.4914.6815.0015.001,234,125
12 Mar 202414.7515.4914.7515.0015.00486,795
11 Mar 202415.2515.4914.6714.7514.75614,975
08 Mar 202415.2515.4915.2015.2515.25459,866
07 Mar 202416.0016.0015.2015.2515.25438,066
06 Mar 202415.2516.2015.2516.0016.00934,276
05 Mar 202415.5016.0015.2115.2515.251,489,482
04 Mar 202416.0015.9015.2015.5015.50814,046
01 Mar 202416.0016.4915.5716.0016.001,564,834
29 Feb 202416.0016.2715.5115.9015.901,966,283
28 Feb 202416.5016.9916.0016.2516.25669,739
27 Feb 202416.7516.8016.1716.5016.50652,986
26 Feb 202417.2517.4216.5016.7516.75863,623
23 Feb 202417.2518.2417.0017.2517.251,072,432
22 Feb 202418.0017.8716.8117.2517.251,103,768
21 Feb 202418.0019.1017.5018.0018.001,146,280
20 Feb 202417.2518.2917.0018.0018.001,129,656
19 Feb 202418.7518.5117.3317.2517.251,255,331
16 Feb 202418.2519.0017.3818.7518.75932,116
15 Feb 202418.7519.3718.0018.2518.25892,897
14 Feb 202418.5019.7518.1718.7518.751,829,455
13 Feb 202418.5020.0017.6118.5018.503,399,055
12 Feb 202416.3520.0016.2018.5018.506,098,780
09 Feb 202415.2516.9215.0016.3516.352,804,404
08 Feb 202416.0016.1715.0015.2515.25827,018
07 Feb 202416.0016.5015.5016.2016.201,619,386
06 Feb 202416.0016.3515.7016.0016.00618,432
05 Feb 202417.0016.9215.5615.8015.80978,393
02 Feb 202417.0018.0016.0017.0017.001,961,349
01 Feb 202416.0018.1715.8017.0017.002,155,576
31 Jan 202416.2516.2015.5016.0016.00592,402
30 Jan 202416.2517.3415.6616.2516.252,556,056
29 Jan 202417.5017.5615.7516.2516.252,247,200
26 Jan 202417.2518.3016.0017.5017.501,498,123
25 Jan 202416.0017.9915.6217.2517.251,826,128
24 Jan 202416.7518.4016.1616.2516.251,952,277
23 Jan 202417.7518.4716.6516.7516.751,689,552
22 Jan 202419.5019.8817.5017.7517.751,726,426
19 Jan 202419.2520.0018.6219.5019.502,261,488
18 Jan 202418.5020.1617.5619.2519.253,094,195
17 Jan 202418.5019.0017.1618.5018.502,704,908
16 Jan 202421.0021.1018.5019.0019.002,771,707
15 Jan 202418.4222.3417.5121.0021.007,523,627
12 Jan 202419.7521.5016.7518.0018.0012,742,280
11 Jan 202423.7523.4219.1319.5019.507,989,721
10 Jan 202424.0026.1523.0124.0024.006,608,816
09 Jan 202423.5026.3024.1725.0025.0011,493,368
08 Jan 202423.7526.0021.1723.5023.5015,662,866
05 Jan 202433.0037.4022.0026.0026.0044,978,055
04 Jan 202415.5031.9215.9931.4031.4041,218,079
03 Jan 202412.0014.0012.1213.2513.252,594,044
02 Jan 202412.2513.1911.5112.0012.001,472,465
29 Dec 202311.7511.8011.4011.7511.75194,506
28 Dec 202311.6011.9710.9111.7511.75855,972
27 Dec 202311.2511.8410.9111.6011.601,394,374
22 Dec 202311.2511.3211.0011.2511.25430,906
21 Dec 202311.7511.9011.0011.2511.251,572,033
20 Dec 202311.0512.4910.8811.7511.751,442,822
19 Dec 202311.1011.1910.6010.8010.80703,853
18 Dec 202311.2511.3010.8811.1011.10478,101
15 Dec 202311.1011.5010.5111.5011.502,310,672
14 Dec 202310.6011.5010.5411.1011.104,049,371
13 Dec 202310.6010.6810.1510.6010.60490,311
12 Dec 202311.0011.3010.4010.6010.60775,255
11 Dec 202311.3711.7710.5311.0011.001,043,938
08 Dec 202311.7511.8010.6611.1211.12884,079
07 Dec 202312.0012.0011.5111.7511.75334,702
06 Dec 202311.7512.4811.0712.0012.001,358,021
05 Dec 202312.5013.4011.5011.7511.751,482,980
04 Dec 202312.1012.8911.3512.3512.351,844,358
01 Dec 202310.2513.3910.3812.1012.105,922,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...