ANGLE plc (AGL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:00PM GMT. Market open.
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 19.19 | 19.50 | 18.85 | 19.50 | 19.50 | 217,003 |
| 22 Mar 2023 | 19.50 | 20.49 | 19.17 | 19.50 | 19.50 | 688,399 |
| 21 Mar 2023 | 20.15 | 20.45 | 18.75 | 19.50 | 19.50 | 1,251,805 |
| 20 Mar 2023 | 21.50 | 21.15 | 19.80 | 20.15 | 20.15 | 2,059,959 |
| 17 Mar 2023 | 22.75 | 22.84 | 20.00 | 21.50 | 21.50 | 1,929,788 |
| 16 Mar 2023 | 22.75 | 23.45 | 22.12 | 22.75 | 22.75 | 897,415 |
| 15 Mar 2023 | 24.50 | 24.98 | 22.27 | 22.75 | 22.75 | 3,077,010 |
| 14 Mar 2023 | 23.00 | 24.99 | 22.00 | 24.50 | 24.50 | 3,431,799 |
| 13 Mar 2023 | 24.63 | 24.65 | 22.61 | 23.00 | 23.00 | 1,632,162 |
| 10 Mar 2023 | 25.75 | 26.00 | 24.27 | 24.63 | 24.63 | 1,359,389 |
| 09 Mar 2023 | 25.25 | 26.00 | 24.52 | 25.75 | 25.75 | 1,688,349 |
| 08 Mar 2023 | 27.00 | 26.77 | 25.00 | 25.25 | 25.25 | 323,219 |
| 07 Mar 2023 | 26.50 | 27.25 | 26.25 | 27.00 | 27.00 | 2,197,231 |
| 06 Mar 2023 | 26.00 | 27.30 | 25.77 | 26.50 | 26.50 | 1,006,542 |
| 03 Mar 2023 | 24.25 | 26.60 | 24.33 | 26.20 | 26.20 | 2,167,088 |
| 02 Mar 2023 | 24.75 | 24.85 | 24.22 | 24.25 | 24.25 | 203,555 |
| 01 Mar 2023 | 25.00 | 25.50 | 24.06 | 24.75 | 24.75 | 741,265 |
| 28 Feb 2023 | 25.50 | 26.50 | 24.50 | 25.00 | 25.00 | 1,028,717 |
| 27 Feb 2023 | 27.00 | 27.49 | 25.10 | 25.50 | 25.50 | 826,099 |
| 24 Feb 2023 | 27.50 | 28.30 | 26.36 | 27.25 | 27.25 | 645,377 |
| 23 Feb 2023 | 27.25 | 27.70 | 27.00 | 27.50 | 27.50 | 379,482 |
| 22 Feb 2023 | 28.25 | 28.30 | 27.00 | 27.25 | 27.25 | 514,037 |
| 21 Feb 2023 | 28.75 | 29.00 | 28.13 | 28.25 | 28.25 | 1,197,149 |
| 20 Feb 2023 | 29.00 | 29.50 | 28.50 | 28.75 | 28.75 | 252,902 |
| 17 Feb 2023 | 28.75 | 28.93 | 28.50 | 29.00 | 29.00 | 327,243 |
| 16 Feb 2023 | 28.75 | 29.00 | 28.50 | 29.00 | 29.00 | 149,394 |
| 15 Feb 2023 | 29.50 | 29.90 | 28.67 | 28.75 | 28.75 | 256,254 |
| 14 Feb 2023 | 29.25 | 29.60 | 28.50 | 29.50 | 29.50 | 593,750 |
| 13 Feb 2023 | 29.25 | 30.00 | 28.63 | 29.25 | 29.25 | 395,107 |
| 10 Feb 2023 | 29.25 | 29.80 | 28.17 | 29.25 | 29.25 | 1,124,610 |
| 09 Feb 2023 | 29.25 | 30.50 | 28.50 | 29.25 | 29.25 | 1,619,128 |
| 08 Feb 2023 | 29.00 | 29.56 | 28.60 | 29.25 | 29.25 | 311,434 |
| 07 Feb 2023 | 28.50 | 29.39 | 28.26 | 29.00 | 29.00 | 393,178 |
| 06 Feb 2023 | 29.50 | 30.40 | 28.11 | 28.50 | 28.50 | 487,157 |
| 03 Feb 2023 | 28.50 | 30.50 | 28.13 | 29.50 | 29.50 | 681,346 |
| 02 Feb 2023 | 28.75 | 29.00 | 27.55 | 28.50 | 28.50 | 1,378,646 |
| 01 Feb 2023 | 29.75 | 29.41 | 27.05 | 29.00 | 29.00 | 2,733,021 |
| 31 Jan 2023 | 30.50 | 30.31 | 29.03 | 29.50 | 29.50 | 847,350 |
| 30 Jan 2023 | 29.50 | 31.50 | 29.25 | 30.50 | 30.50 | 633,758 |
| 27 Jan 2023 | 29.50 | 31.82 | 29.20 | 29.50 | 29.50 | 1,471,553 |
| 26 Jan 2023 | 28.75 | 31.70 | 28.07 | 29.50 | 29.50 | 2,325,061 |
| 25 Jan 2023 | 29.00 | 29.99 | 28.36 | 29.25 | 29.25 | 1,158,424 |
| 24 Jan 2023 | 30.75 | 31.33 | 29.00 | 29.25 | 29.25 | 1,251,082 |
| 23 Jan 2023 | 31.25 | 32.45 | 30.00 | 30.75 | 30.75 | 1,153,385 |
| 20 Jan 2023 | 30.25 | 32.40 | 29.45 | 31.25 | 31.25 | 2,706,480 |
| 19 Jan 2023 | 27.25 | 30.44 | 26.52 | 30.25 | 30.25 | 2,196,913 |
| 18 Jan 2023 | 29.25 | 29.10 | 27.00 | 27.20 | 27.20 | 2,514,804 |
| 17 Jan 2023 | 30.50 | 30.40 | 28.50 | 28.75 | 28.75 | 2,232,289 |
| 16 Jan 2023 | 32.50 | 32.84 | 29.56 | 30.50 | 30.50 | 3,104,814 |
| 13 Jan 2023 | 30.25 | 34.00 | 29.66 | 32.50 | 32.50 | 7,843,180 |
| 12 Jan 2023 | 27.00 | 31.75 | 26.95 | 30.50 | 30.50 | 11,580,353 |
| 11 Jan 2023 | 26.00 | 28.45 | 26.30 | 26.90 | 26.90 | 7,859,330 |
| 10 Jan 2023 | 24.50 | 27.49 | 22.20 | 26.25 | 26.25 | 18,860,187 |
| 09 Jan 2023 | 25.00 | 26.00 | 22.50 | 24.00 | 24.00 | 24,048,119 |
| 06 Jan 2023 | 30.25 | 30.40 | 24.50 | 25.50 | 25.50 | 20,824,102 |
| 05 Jan 2023 | 36.00 | 35.22 | 27.00 | 30.25 | 30.25 | 20,077,575 |
| 04 Jan 2023 | 48.00 | 48.50 | 46.69 | 48.00 | 48.00 | 295,580 |
| 03 Jan 2023 | 51.00 | 51.56 | 46.30 | 48.00 | 48.00 | 722,736 |
| 30 Dec 2022 | 53.00 | 54.00 | 50.00 | 50.50 | 50.50 | 231,870 |
| 29 Dec 2022 | 51.50 | 55.00 | 51.00 | 52.50 | 52.50 | 986,080 |
| 28 Dec 2022 | 48.50 | 53.00 | 45.00 | 51.00 | 51.00 | 719,566 |
| 23 Dec 2022 | 45.50 | 49.00 | 45.50 | 48.50 | 48.50 | 855,511 |
| 22 Dec 2022 | 46.50 | 47.00 | 45.00 | 45.25 | 45.25 | 1,107,730 |
| 21 Dec 2022 | 49.50 | 50.70 | 46.00 | 46.00 | 46.00 | 321,038 |
| 20 Dec 2022 | 49.00 | 51.00 | 48.05 | 49.00 | 49.00 | 208,563 |
| 19 Dec 2022 | 46.50 | 50.00 | 46.10 | 49.00 | 49.00 | 551,774 |
| 16 Dec 2022 | 48.00 | 47.30 | 45.66 | 46.50 | 46.50 | 257,280 |
| 15 Dec 2022 | 48.00 | 48.30 | 47.22 | 48.00 | 48.00 | 95,887 |
| 14 Dec 2022 | 49.00 | 48.70 | 47.00 | 47.50 | 47.50 | 279,533 |
| 13 Dec 2022 | 50.00 | 50.15 | 47.28 | 49.00 | 49.00 | 619,055 |
| 12 Dec 2022 | 51.00 | 51.00 | 49.10 | 50.00 | 50.00 | 288,436 |
| 09 Dec 2022 | 51.50 | 52.00 | 50.01 | 50.50 | 50.50 | 262,544 |
| 08 Dec 2022 | 52.50 | 51.96 | 50.28 | 51.50 | 51.50 | 265,045 |
| 07 Dec 2022 | 53.00 | 53.00 | 50.67 | 52.50 | 52.50 | 219,728 |
| 06 Dec 2022 | 51.50 | 54.00 | 51.50 | 53.00 | 53.00 | 486,936 |
| 05 Dec 2022 | 51.00 | 52.00 | 49.88 | 51.50 | 51.50 | 343,631 |
| 02 Dec 2022 | 53.50 | 52.94 | 50.20 | 51.00 | 51.00 | 568,576 |
| 01 Dec 2022 | 55.00 | 55.00 | 51.02 | 53.50 | 53.50 | 557,416 |
| 30 Nov 2022 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 160,580 |
| 29 Nov 2022 | 56.00 | 55.50 | 52.00 | 55.00 | 55.00 | 491,260 |
| 28 Nov 2022 | 54.00 | 56.50 | 53.02 | 56.00 | 56.00 | 511,352 |
| 25 Nov 2022 | 54.50 | 55.60 | 53.02 | 54.00 | 54.00 | 150,934 |
| 24 Nov 2022 | 55.00 | 56.00 | 53.10 | 54.50 | 54.50 | 229,598 |
| 23 Nov 2022 | 53.00 | 56.45 | 52.00 | 55.00 | 55.00 | 362,438 |
| 22 Nov 2022 | 51.50 | 53.68 | 51.50 | 53.00 | 53.00 | 212,662 |
| 21 Nov 2022 | 52.50 | 52.20 | 51.00 | 51.50 | 51.50 | 213,722 |
| 18 Nov 2022 | 53.50 | 53.55 | 52.00 | 52.50 | 52.50 | 161,581 |
| 17 Nov 2022 | 52.50 | 54.40 | 52.00 | 53.50 | 53.50 | 230,702 |
| 16 Nov 2022 | 56.00 | 56.45 | 51.50 | 52.50 | 52.50 | 753,161 |
| 15 Nov 2022 | 56.00 | 58.00 | 54.05 | 56.00 | 56.00 | 176,585 |
| 14 Nov 2022 | 56.50 | 56.95 | 54.12 | 56.00 | 56.00 | 628,615 |
| 11 Nov 2022 | 56.50 | 57.50 | 55.00 | 56.50 | 56.50 | 218,123 |
| 10 Nov 2022 | 56.00 | 56.90 | 55.00 | 56.50 | 56.50 | 214,896 |
| 09 Nov 2022 | 57.00 | 59.00 | 55.00 | 56.00 | 56.00 | 381,481 |
| 08 Nov 2022 | 52.00 | 57.98 | 51.51 | 57.00 | 57.00 | 630,321 |
| 07 Nov 2022 | 51.50 | 52.75 | 50.00 | 52.00 | 52.00 | 354,402 |
| 04 Nov 2022 | 52.50 | 53.00 | 50.77 | 51.50 | 51.50 | 355,621 |
| 03 Nov 2022 | 56.00 | 56.00 | 52.25 | 53.00 | 53.00 | 711,272 |
| 02 Nov 2022 | 58.50 | 61.50 | 55.50 | 56.00 | 56.00 | 431,070 |
| 01 Nov 2022 | 56.00 | 60.00 | 53.01 | 60.00 | 60.00 | 749,197 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
