ANGLE plc (AGL.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:07PM BST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 22.32 | 23.70 | 20.05 | 20.50 | 20.50 | 1,891,666 |
| May 16, 2024 | 24.25 | 24.92 | 22.20 | 22.50 | 22.50 | 2,392,586 |
| May 15, 2024 | 20.75 | 23.84 | 20.57 | 23.25 | 23.25 | 2,397,394 |
| May 14, 2024 | 20.75 | 21.25 | 19.67 | 21.25 | 21.25 | 1,085,951 |
| May 13, 2024 | 21.50 | 21.50 | 19.25 | 21.00 | 21.00 | 2,356,056 |
| May 10, 2024 | 24.25 | 25.13 | 20.10 | 21.00 | 21.00 | 6,183,038 |
| May 09, 2024 | 19.75 | 24.00 | 18.17 | 23.50 | 23.50 | 3,158,937 |
| May 08, 2024 | 21.25 | 21.08 | 18.94 | 19.50 | 19.50 | 1,883,121 |
| May 07, 2024 | 18.50 | 23.50 | 18.50 | 21.25 | 21.25 | 10,311,990 |
| May 03, 2024 | 16.25 | 18.30 | 15.06 | 17.75 | 17.75 | 7,404,983 |
| May 02, 2024 | 14.00 | 14.00 | 13.60 | 13.75 | 13.75 | 201,963 |
| May 01, 2024 | 13.75 | 14.10 | 13.60 | 14.00 | 14.00 | 659,855 |
| Apr 30, 2024 | 14.00 | 14.35 | 13.50 | 13.75 | 13.75 | 492,464 |
| Apr 29, 2024 | 14.50 | 14.50 | 14.08 | 14.00 | 14.00 | 975,246 |
| Apr 26, 2024 | 14.00 | 15.38 | 13.87 | 14.50 | 14.50 | 1,310,616 |
| Apr 25, 2024 | 16.00 | 16.20 | 13.82 | 14.00 | 14.00 | 2,201,112 |
| Apr 24, 2024 | 14.75 | 17.63 | 14.66 | 15.50 | 15.50 | 12,615,904 |
| Apr 23, 2024 | 12.50 | 12.80 | 12.00 | 12.25 | 12.25 | 553,192 |
| Apr 22, 2024 | 13.00 | 13.98 | 12.37 | 12.50 | 12.50 | 1,029,292 |
| Apr 19, 2024 | 11.75 | 12.25 | 11.26 | 12.00 | 12.00 | 1,308,627 |
| Apr 18, 2024 | 12.25 | 12.32 | 11.50 | 11.75 | 11.75 | 1,522,859 |
| Apr 17, 2024 | 12.50 | 12.74 | 12.07 | 12.25 | 12.25 | 215,536 |
| Apr 16, 2024 | 12.50 | 12.60 | 12.16 | 12.50 | 12.50 | 101,947 |
| Apr 15, 2024 | 12.50 | 12.90 | 12.00 | 12.75 | 12.75 | 1,004,509 |
| Apr 12, 2024 | 13.75 | 13.95 | 12.10 | 12.50 | 12.50 | 2,494,419 |
| Apr 11, 2024 | 14.00 | 14.40 | 13.50 | 13.75 | 13.75 | 814,058 |
| Apr 10, 2024 | 15.75 | 16.74 | 13.65 | 14.00 | 14.00 | 2,671,888 |
| Apr 09, 2024 | 13.50 | 16.00 | 13.00 | 15.75 | 15.75 | 2,802,008 |
| Apr 08, 2024 | 12.50 | 13.70 | 12.47 | 13.50 | 13.50 | 1,219,630 |
| Apr 05, 2024 | 12.25 | 12.47 | 12.00 | 12.25 | 12.25 | 997,683 |
| Apr 04, 2024 | 12.25 | 12.34 | 11.80 | 12.25 | 12.25 | 2,038,944 |
| Apr 03, 2024 | 12.50 | 12.50 | 11.50 | 12.30 | 12.30 | 1,360,081 |
| Apr 02, 2024 | 12.50 | 12.94 | 12.07 | 12.60 | 12.60 | 520,682 |
| Mar 28, 2024 | 12.25 | 13.50 | 12.00 | 12.50 | 12.50 | 1,224,973 |
| Mar 27, 2024 | 12.75 | 12.65 | 12.00 | 12.25 | 12.25 | 778,428 |
| Mar 26, 2024 | 13.00 | 13.35 | 12.50 | 12.75 | 12.75 | 619,981 |
| Mar 25, 2024 | 14.00 | 14.18 | 12.77 | 13.00 | 13.00 | 687,045 |
| Mar 22, 2024 | 13.25 | 14.25 | 13.22 | 14.00 | 14.00 | 1,651,078 |
| Mar 21, 2024 | 13.25 | 13.40 | 13.00 | 13.25 | 13.25 | 1,166,449 |
| Mar 20, 2024 | 13.25 | 13.85 | 13.13 | 13.25 | 13.25 | 1,233,868 |
| Mar 19, 2024 | 14.25 | 14.00 | 13.10 | 13.25 | 13.25 | 1,299,483 |
| Mar 18, 2024 | 14.75 | 14.51 | 14.00 | 14.25 | 14.25 | 283,382 |
| Mar 15, 2024 | 14.75 | 14.88 | 14.50 | 14.75 | 14.75 | 623,938 |
| Mar 14, 2024 | 15.00 | 15.25 | 14.65 | 14.75 | 14.75 | 290,556 |
| Mar 13, 2024 | 15.00 | 15.49 | 14.68 | 15.00 | 15.00 | 1,234,125 |
| Mar 12, 2024 | 14.75 | 15.49 | 14.75 | 15.00 | 15.00 | 486,795 |
| Mar 11, 2024 | 15.25 | 15.49 | 14.67 | 14.75 | 14.75 | 614,975 |
| Mar 08, 2024 | 15.25 | 15.49 | 15.20 | 15.25 | 15.25 | 459,866 |
| Mar 07, 2024 | 16.00 | 16.00 | 15.20 | 15.25 | 15.25 | 438,066 |
| Mar 06, 2024 | 15.25 | 16.20 | 15.25 | 16.00 | 16.00 | 934,276 |
| Mar 05, 2024 | 15.50 | 16.00 | 15.21 | 15.25 | 15.25 | 1,489,482 |
| Mar 04, 2024 | 16.00 | 15.90 | 15.20 | 15.50 | 15.50 | 814,046 |
| Mar 01, 2024 | 16.00 | 16.49 | 15.57 | 16.00 | 16.00 | 1,564,834 |
| Feb 29, 2024 | 16.00 | 16.27 | 15.51 | 15.90 | 15.90 | 1,966,283 |
| Feb 28, 2024 | 16.50 | 16.99 | 16.00 | 16.25 | 16.25 | 669,739 |
| Feb 27, 2024 | 16.75 | 16.80 | 16.17 | 16.50 | 16.50 | 652,986 |
| Feb 26, 2024 | 17.25 | 17.42 | 16.50 | 16.75 | 16.75 | 863,623 |
| Feb 23, 2024 | 17.25 | 18.24 | 17.00 | 17.25 | 17.25 | 1,072,432 |
| Feb 22, 2024 | 18.00 | 17.87 | 16.81 | 17.25 | 17.25 | 1,103,768 |
| Feb 21, 2024 | 18.00 | 19.10 | 17.50 | 18.00 | 18.00 | 1,146,280 |
| Feb 20, 2024 | 17.25 | 18.29 | 17.00 | 18.00 | 18.00 | 1,129,656 |
| Feb 19, 2024 | 18.75 | 18.51 | 17.33 | 17.25 | 17.25 | 1,255,331 |
| Feb 16, 2024 | 18.25 | 19.00 | 17.38 | 18.75 | 18.75 | 932,116 |
| Feb 15, 2024 | 18.75 | 19.37 | 18.00 | 18.25 | 18.25 | 892,897 |
| Feb 14, 2024 | 18.50 | 19.75 | 18.17 | 18.75 | 18.75 | 1,829,455 |
| Feb 13, 2024 | 18.50 | 20.00 | 17.61 | 18.50 | 18.50 | 3,399,055 |
| Feb 12, 2024 | 16.35 | 20.00 | 16.20 | 18.50 | 18.50 | 6,098,780 |
| Feb 09, 2024 | 15.25 | 16.92 | 15.00 | 16.35 | 16.35 | 2,804,404 |
| Feb 08, 2024 | 16.00 | 16.17 | 15.00 | 15.25 | 15.25 | 827,018 |
| Feb 07, 2024 | 16.00 | 16.50 | 15.50 | 16.20 | 16.20 | 1,619,386 |
| Feb 06, 2024 | 16.00 | 16.35 | 15.70 | 16.00 | 16.00 | 618,432 |
| Feb 05, 2024 | 17.00 | 16.92 | 15.56 | 15.80 | 15.80 | 978,393 |
| Feb 02, 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 1,961,349 |
| Feb 01, 2024 | 16.00 | 18.17 | 15.80 | 17.00 | 17.00 | 2,155,576 |
| Jan 31, 2024 | 16.25 | 16.20 | 15.50 | 16.00 | 16.00 | 592,402 |
| Jan 30, 2024 | 16.25 | 17.34 | 15.66 | 16.25 | 16.25 | 2,556,056 |
| Jan 29, 2024 | 17.50 | 17.56 | 15.75 | 16.25 | 16.25 | 2,247,200 |
| Jan 26, 2024 | 17.25 | 18.30 | 16.00 | 17.50 | 17.50 | 1,498,123 |
| Jan 25, 2024 | 16.00 | 17.99 | 15.62 | 17.25 | 17.25 | 1,826,128 |
| Jan 24, 2024 | 16.75 | 18.40 | 16.16 | 16.25 | 16.25 | 1,952,277 |
| Jan 23, 2024 | 17.75 | 18.47 | 16.65 | 16.75 | 16.75 | 1,689,552 |
| Jan 22, 2024 | 19.50 | 19.88 | 17.50 | 17.75 | 17.75 | 1,726,426 |
| Jan 19, 2024 | 19.25 | 20.00 | 18.62 | 19.50 | 19.50 | 2,261,488 |
| Jan 18, 2024 | 18.50 | 20.16 | 17.56 | 19.25 | 19.25 | 3,094,195 |
| Jan 17, 2024 | 18.50 | 19.00 | 17.16 | 18.50 | 18.50 | 2,704,908 |
| Jan 16, 2024 | 21.00 | 21.10 | 18.50 | 19.00 | 19.00 | 2,771,707 |
| Jan 15, 2024 | 18.42 | 22.34 | 17.51 | 21.00 | 21.00 | 7,523,627 |
| Jan 12, 2024 | 19.75 | 21.50 | 16.75 | 18.00 | 18.00 | 12,742,280 |
| Jan 11, 2024 | 23.75 | 23.42 | 19.13 | 19.50 | 19.50 | 7,989,721 |
| Jan 10, 2024 | 24.00 | 26.15 | 23.01 | 24.00 | 24.00 | 6,608,816 |
| Jan 09, 2024 | 23.50 | 26.30 | 24.17 | 25.00 | 25.00 | 11,493,368 |
| Jan 08, 2024 | 23.75 | 26.00 | 21.17 | 23.50 | 23.50 | 15,662,866 |
| Jan 05, 2024 | 33.00 | 37.40 | 22.00 | 26.00 | 26.00 | 44,978,055 |
| Jan 04, 2024 | 15.50 | 31.92 | 15.99 | 31.40 | 31.40 | 41,218,079 |
| Jan 03, 2024 | 12.00 | 14.00 | 12.12 | 13.25 | 13.25 | 2,594,044 |
| Jan 02, 2024 | 12.25 | 13.19 | 11.51 | 12.00 | 12.00 | 1,472,465 |
| Dec 29, 2023 | 11.75 | 11.80 | 11.40 | 11.75 | 11.75 | 194,506 |
| Dec 28, 2023 | 11.60 | 11.97 | 10.91 | 11.75 | 11.75 | 855,972 |
| Dec 27, 2023 | 11.25 | 11.84 | 10.91 | 11.60 | 11.60 | 1,394,374 |
| Dec 22, 2023 | 11.25 | 11.32 | 11.00 | 11.25 | 11.25 | 430,906 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.