UK markets closed

ANGLE plc (AGL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
40.500.00 (0.00%)
At close: 3:54PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202040.2540.9940.0840.5040.50390,794
27 Nov 202040.5040.6840.0840.5040.50634,581
26 Nov 202040.5041.0040.0040.5040.50576,378
25 Nov 202040.7541.2040.0040.5040.501,581,165
24 Nov 202042.7542.7740.5041.2541.25593,255
23 Nov 202042.7543.0042.7542.7542.75484,502
20 Nov 202042.5043.0042.0042.7542.751,261,661
19 Nov 202042.4043.0042.1342.5042.501,806,935
18 Nov 202043.2043.4042.0042.4042.402,090,986
17 Nov 202043.1543.4042.0643.2043.202,631,069
16 Nov 202043.1546.0041.5043.1543.151,083,218
13 Nov 202043.5046.0043.0043.1543.151,496,750
12 Nov 202044.5044.8043.1743.5043.503,591,730
11 Nov 202043.7544.8543.0044.5044.50577,202
10 Nov 202044.5045.0043.0144.0044.00616,949
09 Nov 202045.7546.5044.3545.8045.80299,112
06 Nov 202045.7546.0545.3845.7545.7560,989
05 Nov 202045.7546.5045.0845.7545.75208,716
04 Nov 202046.5047.0045.1045.7545.7597,147
03 Nov 202044.5047.0045.0046.5046.50623,979
02 Nov 202044.5045.9044.2544.5044.50280,687
30 Oct 202045.0045.5043.5644.5044.501,352,263
29 Oct 202045.5045.8544.1045.0045.00378,520
28 Oct 202049.2048.7045.0045.0045.00702,760
27 Oct 202048.5050.3648.1048.5048.50905,922
26 Oct 202048.5049.0048.0048.5048.50151,469
23 Oct 202048.5048.9948.0048.5048.50131,362
22 Oct 202047.5049.0047.0148.5048.50242,828
21 Oct 202050.0050.0047.0147.5047.50335,248
20 Oct 202053.5053.8949.0150.5050.50380,834
19 Oct 202051.1051.4450.0051.0051.00248,148
16 Oct 202051.1051.9950.2751.2051.20183,378
15 Oct 202051.1052.0050.6051.4051.40159,954
14 Oct 202052.4052.5050.5651.1051.10702,784
13 Oct 202052.4052.8851.8052.4052.4019,504
12 Oct 202052.4052.5051.1552.4052.40152,140
09 Oct 202051.9052.7051.8152.4052.40133,011
08 Oct 202051.5051.9951.0051.9051.90169,463
07 Oct 202051.8052.0050.1151.5051.50292,058
06 Oct 202052.2052.3947.7751.8051.80581,676
05 Oct 202052.3052.8051.0052.2052.20374,631
02 Oct 202054.3054.0152.2552.3052.30629,831
01 Oct 202053.5055.0053.0554.3054.30882,525
30 Sep 202053.5054.1653.0053.5053.50618,552
29 Sep 202055.5056.9353.4053.5053.50969,866
28 Sep 202054.5059.0054.0056.0056.004,316,055
25 Sep 202054.0054.1052.0053.0053.00452,625
24 Sep 202053.6054.2852.0054.0054.00505,243
23 Sep 202053.5055.0053.0053.6053.601,283,292
22 Sep 202053.5053.9553.0053.5053.50325,247
21 Sep 202056.8057.5253.0053.5053.50441,987
18 Sep 202054.4056.0053.8056.0056.00591,832
17 Sep 202053.5054.4053.0054.4054.40248,393
16 Sep 202052.0054.0051.1153.5053.50163,139
15 Sep 202053.3053.6451.2153.4053.40357,782
14 Sep 202052.0053.8051.0053.3053.303,644,641
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 202056.0056.9855.0056.0056.00268,726
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...