UK markets open in 3 hours 22 minutes

ANGLE plc (AGL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
15.750.00 (0.00%)
At close: 05:06PM BST
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 202315.7515.8415.5115.7515.75118,478
22 Sept 202315.7516.0015.5515.7515.75232,900
21 Sept 202317.0016.8715.5015.5015.50507,956
20 Sept 202315.0017.1115.0017.0017.00851,385
19 Sept 202314.7515.2014.2515.0015.00740,634
18 Sept 202316.2516.3914.5614.7514.75641,512
15 Sept 202316.5016.4415.3116.2516.25535,494
14 Sept 202318.5018.2516.0116.5016.501,144,511
13 Sept 202318.5018.7018.0218.5018.50225,311
12 Sept 202319.0020.8518.3318.5018.502,241,091
11 Sept 202315.5019.3715.5619.0019.004,040,895
08 Sept 202314.5016.8014.2015.8015.802,892,103
07 Sept 202311.7514.7411.9914.5014.503,312,845
06 Sept 202311.7511.6811.1611.5011.50136,020
05 Sept 202311.7512.0011.5011.7511.7587,283
04 Sept 202312.2512.5011.5511.7511.75197,386
01 Sept 202312.5012.6511.5011.7511.75289,670
31 Aug 202312.5012.7012.1812.5012.5025,126
30 Aug 202312.5012.2512.1812.5012.5044,841
29 Aug 202312.7513.4012.1612.5012.50595,676
25 Aug 202311.5012.8511.0112.7512.751,431,661
24 Aug 202311.2511.9010.6511.5011.501,830,191
23 Aug 202311.2511.2511.0011.2511.25184,203
22 Aug 202311.7511.7811.0011.0011.00317,475
21 Aug 202311.8711.8911.5111.7511.75139,219
18 Aug 202312.1211.9511.5111.8711.87294,099
17 Aug 202312.1212.3011.8012.1212.12190,409
16 Aug 202311.5012.4011.2512.1212.12842,601
15 Aug 202312.5012.4412.0012.2512.25461,514
14 Aug 202312.7512.8812.1012.5012.50408,864
11 Aug 202312.7512.8812.6012.7512.7579,226
10 Aug 202313.2513.5012.5212.7512.75378,059
09 Aug 202313.7513.5813.0013.0013.00189,853
08 Aug 202313.7514.0013.5013.7513.751,101,630
07 Aug 202314.0013.8013.5013.7513.75167,321
04 Aug 202314.2514.2513.2014.0014.00365,017
03 Aug 202314.2514.5014.0014.2514.25347,936
02 Aug 202314.5014.4514.0114.2514.25539,377
01 Aug 202314.5014.8214.3214.5014.5084,065
31 Jul 202315.2515.0014.2514.5014.50643,666
28 Jul 202315.5015.7514.7515.2515.25727,720
27 Jul 202315.5015.8815.2015.5015.50137,953
26 Jul 202315.5015.9015.0515.5015.50643,969
25 Jul 202316.5016.1615.0015.5015.50405,934
24 Jul 202315.0016.7414.7616.5016.50666,685
21 Jul 202315.0015.3214.0015.0015.00780,031
20 Jul 202314.0016.5013.7015.0015.002,009,515
19 Jul 202312.5014.5012.9014.0014.001,811,848
18 Jul 202312.0012.9511.7712.5012.50304,978
17 Jul 202312.0012.4011.5012.0012.00374,791
14 Jul 202312.0012.5011.5012.0012.00632,698
13 Jul 202311.2512.3411.0012.0012.00510,293
12 Jul 202311.5011.9811.0011.2511.25812,101
11 Jul 202311.7511.7511.5111.7511.75408,343
10 Jul 202311.2511.9511.0011.7511.753,525,012
07 Jul 202312.2512.2711.0011.2511.251,876,477
06 Jul 202313.5013.3012.0712.2512.25509,775
05 Jul 202312.7513.7012.7013.0013.001,488,191
04 Jul 202312.5012.9512.3212.7512.75147,910
03 Jul 202312.7513.0012.2612.7512.751,503,053
30 Jun 202312.2512.8511.7512.7512.751,220,864
29 Jun 202313.0013.0012.0312.2512.25968,549
28 Jun 202313.0013.9412.7913.0013.00521,864
27 Jun 202313.2513.5012.1513.0013.001,488,248
26 Jun 202312.2514.0011.6313.5013.502,366,654
23 Jun 202314.2514.3011.0012.2012.2018,239,109
22 Jun 202314.5015.0014.0014.2514.25263,853
21 Jun 202315.2515.2614.0014.5014.501,698,020
20 Jun 202316.2516.0115.1515.2515.25566,418
19 Jun 202316.5016.7016.0016.2516.25380,602
16 Jun 202317.2517.4016.1216.5016.50377,184
15 Jun 202317.7518.0016.9117.2517.25174,149
14 Jun 202318.0018.1317.0017.7517.75566,081
13 Jun 202317.5018.2417.1418.0018.00308,952
12 Jun 202317.5017.8417.0017.5017.5032,257
09 Jun 202317.7517.8416.7017.5017.50485,787
08 Jun 202318.0018.0017.5017.7517.75137,430
07 Jun 202318.0018.2517.6318.0018.0080,199
06 Jun 202318.0018.4817.5018.0018.00213,270
05 Jun 202318.5018.4017.6618.0018.00410,249
02 Jun 202318.2518.2018.0018.5018.50129,923
01 Jun 202318.2518.2018.0018.2518.25126,978
31 May 202318.2518.4218.0018.2518.25276,202
30 May 202318.2518.5618.0018.2518.25673,888
26 May 202318.2518.5018.0018.2518.25184,382
25 May 202319.0019.3818.0018.2518.25341,908
24 May 202319.2519.5018.0018.5018.501,143,358
23 May 202320.0019.9219.1519.2519.25247,234
22 May 202320.2520.1719.5620.0020.00365,208
19 May 202320.2520.2019.7620.2520.25128,622
18 May 202320.0020.8419.6020.2520.25508,239
17 May 202320.5021.0019.6821.0021.00121,731
16 May 202319.7520.5019.8320.5020.50538,395
15 May 202320.7520.7019.5219.7519.75383,724
12 May 202321.0020.8520.1120.7520.75757,953
11 May 202321.5021.2219.7521.0021.002,530,062
10 May 202321.2522.0020.5221.5021.501,654,163
09 May 202320.2521.4020.5021.2521.25771,041
05 May 202320.2520.8920.0020.2520.25705,793
04 May 202321.5021.5020.1320.2520.251,550,445
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...