UK markets open in 5 hours 35 minutes

ANGLE plc (AGL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
53.50-2.50 (-4.46%)
At close: 4:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Sep 202056.9057.5253.0053.5053.50241,987
18 Sep 20200.540.560.540.560.56591,832
17 Sep 20200.540.540.530.540.54248,393
16 Sep 20200.520.540.510.540.54163,139
15 Sep 20200.530.540.510.530.53357,782
14 Sep 20200.520.540.510.530.533,644,641
11 Sep 202051.5053.0051.2252.0052.00232,228
10 Sep 202049.7051.9549.3351.5051.50311,426
09 Sep 202052.2052.3049.3349.7049.70340,222
08 Sep 202052.6053.0051.1052.2052.20180,454
07 Sep 202053.6053.5051.2052.6052.602,266,853
04 Sep 202054.0055.0053.0153.6053.6078,417
03 Sep 202054.7055.0053.0054.0054.00148,067
02 Sep 202055.3056.0053.0054.7054.70866,279
01 Sep 202055.2056.8055.1855.3055.301,897,910
28 Aug 202053.9055.6053.4055.2055.202,316,747
27 Aug 202053.5054.0453.1153.9053.90305,196
26 Aug 202053.1053.7053.0153.5053.50156,852
25 Aug 202053.5053.5053.0053.1053.10236,754
24 Aug 202053.2054.0053.0053.5053.50399,096
21 Aug 202053.2053.4053.1153.2053.20358,680
20 Aug 202053.2053.2053.1053.2053.20679,636
19 Aug 202053.0053.2053.0053.2053.20853,559
18 Aug 202052.5053.0052.5052.5052.5087,347
17 Aug 202053.2053.0050.1052.5052.50165,546
14 Aug 202053.0053.7052.0053.2053.20878,929
13 Aug 202052.6052.2051.7552.4052.40145,142
12 Aug 202052.6052.6052.0052.2052.20385,336
11 Aug 202052.6052.7252.2152.6052.6014,821
10 Aug 202052.6052.9052.0052.6052.60111,891
07 Aug 202054.0053.3552.2052.6052.6089,295
06 Aug 202053.2053.4052.7553.2053.20602,807
05 Aug 202052.5054.0052.8053.2053.201,240,075
04 Aug 202052.3053.0051.7752.5052.504,259,119
03 Aug 202053.5053.3451.6052.3052.30189,281
31 Jul 202053.0053.3852.5653.5053.5044,664
30 Jul 202054.0053.8052.0053.0053.0081,796
29 Jul 202055.3054.6153.0054.0054.0067,234
28 Jul 202055.0055.0054.0555.3055.3072,943
27 Jul 202055.0055.0054.0155.0055.0040,162
24 Jul 202055.0055.0054.0155.0055.0039,151
23 Jul 202055.0055.0054.0155.0055.0043,547
22 Jul 202055.0056.0054.1355.0055.0020,877
21 Jul 202056.0055.8854.0155.0055.00136,026
20 Jul 2020------
17 Jul 202056.0056.3955.0056.0056.0081,473
16 Jul 202056.5057.5055.3956.0056.00207,257
15 Jul 202054.5057.5054.0156.5056.501,617,030
14 Jul 202055.5055.5054.0154.5054.50156,599
13 Jul 202055.5057.0054.2555.5055.5084,790
10 Jul 202056.0057.0055.3056.0056.00114,645
09 Jul 202055.5056.4055.3056.0056.00354,219
08 Jul 202055.5057.0054.0055.5055.50245,672
07 Jul 202055.5056.4054.1555.5055.5094,050
06 Jul 202056.2055.0154.0055.5055.501,279,882
03 Jul 202056.7056.7055.4156.2056.20107,259
02 Jul 202057.0058.0055.5556.7056.70200,264
01 Jul 202059.0059.3456.2757.0057.00105,314
30 Jun 202059.0059.9958.1159.0059.0063,176
29 Jun 202059.5060.4358.4059.0059.00109,844
26 Jun 202058.5061.0058.6759.5059.50136,856
25 Jun 202059.5059.5058.0058.5058.50275,698
24 Jun 202059.5060.0059.2559.5059.50165,188
23 Jun 202061.0061.6559.2559.5059.50157,753
22 Jun 202064.5064.8859.8461.0061.00195,165
19 Jun 202063.5064.0062.5063.5063.5037,029
18 Jun 202063.5064.2562.5063.5063.5036,174
17 Jun 202062.0064.2561.4563.5063.5041,622
16 Jun 202062.0062.8061.3062.0062.0078,469
15 Jun 202062.8763.3561.0062.0062.00197,954
12 Jun 202061.5063.0060.7562.5062.50161,672
11 Jun 202063.5063.8062.1762.5062.50161,227
10 Jun 202063.5064.0062.5063.5063.5094,184
09 Jun 202063.0065.0062.3063.5063.50332,699
08 Jun 202066.5065.5062.0063.0063.00231,537
05 Jun 202068.5068.4565.0066.5066.50201,651
04 Jun 202070.5069.9967.0068.5068.50198,922
03 Jun 202070.5071.0069.0270.5070.5098,626
02 Jun 202069.5072.0069.1570.5070.50253,666
01 Jun 202067.5070.0067.1069.5069.50317,895
29 May 202067.5068.6764.6067.5067.50171,062
28 May 202066.5069.0065.7567.5067.5077,583
27 May 202063.5068.0063.5066.5066.50175,982
26 May 202061.5064.0060.6363.5063.5083,052
22 May 202061.5062.9060.0061.5061.5079,493
21 May 202061.5062.5059.1061.5061.50101,115
20 May 202061.5062.4060.0061.5061.50119,220
19 May 202061.0061.6360.0061.5061.50100,879
18 May 202061.0061.8858.4561.0061.00148,576
15 May 202061.0062.4460.0061.0061.0060,881
14 May 202064.0064.7060.0061.0061.00479,389
13 May 202065.0065.7063.0264.0064.0051,702
12 May 202068.5069.9963.0065.0065.00159,923
11 May 202067.0067.4565.1567.0067.0024,184
07 May 202067.0066.7765.1567.0067.0065,966
06 May 202067.0067.0065.0067.0067.0034,486
05 May 202067.0067.8965.5567.0067.0017,021
04 May 202064.5069.4063.7567.0067.00182,158
01 May 202067.0067.5063.3064.5064.50291,647
30 Apr 202067.5068.7566.0067.0067.0079,139
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more