UK markets open in 4 hours 28 minutes

ANGLE plc (AGL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
119.00-2.00 (-1.65%)
At close: 5:05PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021121.00120.66118.10119.00119.00160,606
16 Sept 2021125.00125.40118.25121.00121.00337,129
15 Sept 2021128.00131.90123.33125.00125.00546,491
14 Sept 2021128.50129.40126.00128.00128.001,046,991
13 Sept 2021127.00130.44125.10128.50128.50108,769
10 Sept 2021117.00126.30117.10125.50125.501,237,192
09 Sept 2021114.00118.00113.00117.00117.00340,559
08 Sept 2021111.50114.00110.66113.50113.50207,395
07 Sept 2021111.50112.40110.00111.50111.5095,177
06 Sept 2021114.50114.90111.00111.50111.50202,466
03 Sept 2021112.00116.77110.20114.50114.50553,041
02 Sept 2021113.00114.00110.25112.00112.00149,245
01 Sept 2021107.00114.00107.98113.00113.00374,713
31 Aug 2021104.00107.90103.75107.00107.00183,505
27 Aug 2021104.00104.99103.20104.00104.00108,035
26 Aug 2021104.75105.70102.67104.00104.00457,691
25 Aug 2021107.00107.95103.30104.75104.75656,756
24 Aug 2021102.00110.00102.50107.00107.001,277,182
23 Aug 2021105.00104.64101.00102.50102.501,472,217
20 Aug 2021104.50106.00103.40105.50105.50347,047
19 Aug 2021105.50107.00103.00105.00105.00559,105
18 Aug 2021106.50108.00103.33106.00106.00344,178
17 Aug 2021113.50115.00107.00107.50107.50416,528
16 Aug 2021119.00120.30112.00112.50112.50311,148
13 Aug 2021118.50121.00116.70119.00119.00234,056
12 Aug 2021115.00121.00114.00118.50118.501,342,834
11 Aug 2021107.50117.50107.30114.00114.00779,921
10 Aug 2021106.00108.97105.10107.50107.50383,985
09 Aug 2021108.00107.40105.00106.00106.00139,223
06 Aug 2021104.50107.75104.13107.00107.00798,319
05 Aug 2021105.00107.00104.00104.50104.50393,297
04 Aug 2021105.50108.00104.00105.00105.00571,238
03 Aug 2021107.50108.00103.10108.00108.00528,556
02 Aug 2021109.25110.00106.03107.50107.50340,388
30 Jul 2021109.00111.00108.10109.25109.25259,024
29 Jul 2021111.00112.00107.00110.00110.00129,174
28 Jul 2021110.00115.00110.03111.00111.001,002,984
27 Jul 2021107.50108.50106.00107.50107.50113,820
26 Jul 2021107.00109.93106.55107.50107.50336,231
23 Jul 2021108.75110.00106.00110.00110.00345,206
22 Jul 2021110.50110.50106.10108.75108.75262,401
21 Jul 2021109.00110.70105.00110.50110.50752,102
20 Jul 2021112.00111.90105.10109.00109.00545,766
19 Jul 2021115.00115.88108.00110.50110.50415,090
16 Jul 2021118.50118.20113.00114.00114.00585,205
15 Jul 2021120.00119.90118.00118.50118.5077,134
14 Jul 2021118.00120.44117.00120.00120.00299,702
13 Jul 2021121.00121.13118.00118.00118.00365,062
12 Jul 2021123.00123.30120.00121.00121.00172,709
09 Jul 2021124.00126.00122.00123.00123.00231,136
08 Jul 2021130.50129.00120.00123.00123.001,168,654
07 Jul 2021130.75132.50125.00127.00127.002,503,496
06 Jul 2021127.50131.50126.00130.75130.75463,939
05 Jul 2021132.00132.27127.00127.50127.50186,392
02 Jul 2021135.25135.50131.20132.00132.00125,115
01 Jul 2021136.50138.90116.00135.50135.50519,658
30 Jun 2021132.00139.00131.00136.50136.50581,353
29 Jun 2021132.50132.85131.00132.00132.00373,054
28 Jun 2021129.50136.00129.66132.50132.501,307,976
25 Jun 2021120.00131.00117.00129.50129.50984,474
24 Jun 2021124.50126.90123.33125.00125.00224,507
23 Jun 2021126.50127.00123.00124.50124.50170,330
22 Jun 2021128.50130.00125.70126.50126.50279,564
21 Jun 2021124.00129.90123.45128.50128.50309,811
18 Jun 2021125.50128.55119.05125.00125.00602,910
17 Jun 2021125.50128.00122.00123.00123.00360,290
16 Jun 2021129.50129.50124.10125.50125.50277,573
15 Jun 2021129.50130.00129.00129.50129.50151,786
14 Jun 2021126.00131.40125.00129.50129.50708,905
11 Jun 2021126.50127.93125.00126.00126.00345,517
10 Jun 2021129.00129.70125.10126.50126.50270,552
09 Jun 2021127.50130.00125.00129.00129.00291,375
08 Jun 2021130.00130.44127.25128.00128.00499,549
07 Jun 2021128.50132.00127.06130.00130.00467,625
04 Jun 2021128.50133.00127.10128.00128.00560,161
03 Jun 2021133.50134.90124.30128.00128.001,353,409
02 Jun 2021137.00141.00133.00135.00135.001,110,300
01 Jun 2021141.50143.90137.60137.00137.002,137,583
28 May 2021139.00140.90136.04137.00137.00826,695
27 May 2021135.00140.90135.20139.00139.001,373,185
26 May 2021129.00137.00128.90135.00135.00807,021
25 May 2021127.50130.00126.60129.00129.00830,934
24 May 2021128.50132.00126.25127.00127.00862,038
21 May 2021131.25132.00126.00129.00129.00768,441
20 May 2021127.00131.75128.55131.00131.00616,170
19 May 2021134.50134.45122.25126.00126.001,216,019
18 May 2021127.50138.90127.50134.00134.001,666,277
17 May 2021121.00130.00121.69127.50127.501,544,165
14 May 2021113.50121.98114.02121.00121.00946,982
13 May 2021110.50114.00107.01113.50113.50775,488
12 May 2021111.00112.00109.50110.50110.50599,407
11 May 2021114.00117.00110.10111.00111.00841,325
10 May 2021113.50114.00109.00111.00111.00379,910
07 May 2021113.50114.00112.00113.50113.50220,418
06 May 2021114.00115.80111.50113.50113.50320,885
05 May 2021111.00115.98110.55114.00114.00462,166
04 May 2021116.50117.46110.00111.00111.00877,411
30 Apr 2021114.50117.99113.50116.50116.501,182,024
29 Apr 2021107.50115.7098.00113.50113.502,140,679
28 Apr 2021109.00110.08104.50107.00107.00503,752
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...