Animalcare Group plc (ANCR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 224.50 | 229.90 | 220.00 | 225.00 | 225.00 | 593,106 |
| May 14, 2024 | 231.00 | 232.00 | 220.00 | 223.00 | 223.00 | 84,005 |
| May 13, 2024 | 231.00 | 237.00 | 228.00 | 231.00 | 231.00 | 143,590 |
| May 10, 2024 | 230.00 | 237.69 | 229.60 | 231.00 | 231.00 | 16,034 |
| May 09, 2024 | 227.00 | 237.65 | 226.80 | 230.00 | 230.00 | 38,779 |
| May 08, 2024 | 227.00 | 233.50 | 225.88 | 227.00 | 227.00 | 17,526 |
| May 07, 2024 | 236.00 | 240.00 | 224.66 | 227.00 | 227.00 | 123,578 |
| May 03, 2024 | 236.00 | 240.00 | 233.00 | 236.00 | 236.00 | 12,664 |
| May 02, 2024 | 233.00 | 239.04 | 232.50 | 236.00 | 236.00 | 36,960 |
| May 01, 2024 | 232.00 | 236.00 | 226.00 | 236.00 | 236.00 | 138,517 |
| Apr 30, 2024 | 226.00 | 234.00 | 229.00 | 232.00 | 232.00 | 69,209 |
| Apr 29, 2024 | 217.00 | 228.80 | 216.25 | 226.00 | 226.00 | 49,221 |
| Apr 26, 2024 | 217.00 | 220.00 | 215.10 | 217.00 | 217.00 | 43,842 |
| Apr 25, 2024 | 217.00 | 218.80 | 215.05 | 217.00 | 217.00 | 10,188 |
| Apr 24, 2024 | 217.00 | 218.80 | 214.00 | 217.00 | 217.00 | 13,944 |
| Apr 23, 2024 | 217.00 | 220.00 | 214.00 | 217.00 | 217.00 | 69,209 |
| Apr 22, 2024 | 217.00 | 218.00 | 214.00 | 217.00 | 217.00 | 3,481 |
| Apr 19, 2024 | 217.00 | 220.00 | 214.00 | 217.00 | 217.00 | 84,620 |
| Apr 18, 2024 | 217.00 | 218.70 | 214.00 | 217.00 | 217.00 | 55,142 |
| Apr 17, 2024 | 217.00 | 218.70 | 214.00 | 217.00 | 217.00 | 17,770 |
| Apr 16, 2024 | 215.00 | 220.00 | 210.00 | 217.00 | 217.00 | 473,788 |
| Apr 15, 2024 | 215.00 | 220.00 | 215.20 | 220.00 | 220.00 | 14,019 |
| Apr 12, 2024 | 214.00 | 218.75 | 204.00 | 215.00 | 215.00 | 49,344 |
| Apr 11, 2024 | 210.00 | 218.00 | 209.50 | 214.00 | 214.00 | 42,344 |
| Apr 10, 2024 | 210.00 | 211.50 | 208.10 | 210.00 | 210.00 | 54,510 |
| Apr 09, 2024 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 100,221 |
| Apr 08, 2024 | 208.00 | 212.00 | 204.00 | 208.00 | 208.00 | 40,225 |
| Apr 05, 2024 | 210.00 | 214.00 | 204.00 | 208.00 | 208.00 | 10,750 |
| Apr 04, 2024 | 212.00 | 212.90 | 204.22 | 210.00 | 210.00 | 23,344 |
| Apr 03, 2024 | 212.00 | 213.50 | 204.00 | 212.00 | 212.00 | 10,468 |
| Apr 02, 2024 | 210.00 | 213.50 | 209.00 | 212.00 | 212.00 | 7,915 |
| Mar 28, 2024 | 210.00 | 216.00 | 208.25 | 210.00 | 210.00 | 4,247 |
| Mar 27, 2024 | 202.00 | 210.00 | 200.00 | 210.00 | 210.00 | 75,534 |
| Mar 26, 2024 | 202.00 | 203.92 | 200.00 | 202.00 | 202.00 | 63,538 |
| Mar 25, 2024 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 1,305 |
| Mar 22, 2024 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 15,180 |
| Mar 21, 2024 | 207.00 | 204.00 | 200.00 | 204.00 | 204.00 | 82,469 |
| Mar 20, 2024 | 209.00 | 207.50 | 200.24 | 207.00 | 207.00 | 19,556 |
| Mar 19, 2024 | 210.00 | 220.00 | 203.50 | 209.00 | 209.00 | 8,075 |
| Mar 18, 2024 | 214.00 | 210.00 | 200.90 | 211.00 | 211.00 | 8,457 |
| Mar 15, 2024 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | 3,860 |
| Mar 14, 2024 | 218.00 | 220.00 | 210.00 | 214.00 | 214.00 | 26,479 |
| Mar 13, 2024 | 220.00 | 218.70 | 214.50 | 218.00 | 218.00 | 17,696 |
| Mar 12, 2024 | 220.00 | 226.00 | 216.60 | 220.00 | 220.00 | 17,328 |
| Mar 11, 2024 | 220.00 | 221.58 | 214.00 | 220.00 | 220.00 | 9,892 |
| Mar 08, 2024 | 222.00 | 225.75 | 214.00 | 220.00 | 220.00 | 49,561 |
| Mar 07, 2024 | 222.00 | 225.75 | 218.00 | 222.00 | 222.00 | 7,907 |
| Mar 06, 2024 | 222.00 | 230.00 | 218.00 | 222.00 | 222.00 | 8,592 |
| Mar 05, 2024 | 222.00 | 224.10 | 214.00 | 222.00 | 222.00 | 13,091 |
| Mar 04, 2024 | 222.00 | 224.10 | 219.00 | 222.00 | 222.00 | 4,964 |
| Mar 01, 2024 | 222.00 | 230.00 | 220.00 | 222.00 | 222.00 | 15,282 |
| Feb 29, 2024 | 223.00 | 224.75 | 214.80 | 222.00 | 222.00 | 7,455 |
| Feb 28, 2024 | 205.00 | 230.00 | 203.50 | 223.00 | 223.00 | 78,260 |
| Feb 27, 2024 | 191.50 | 193.00 | 190.00 | 192.50 | 192.50 | 921 |
| Feb 26, 2024 | 194.00 | 198.00 | 190.10 | 192.50 | 192.50 | 53,326 |
| Feb 23, 2024 | 194.00 | 198.00 | 186.00 | 194.00 | 194.00 | 2,551 |
| Feb 22, 2024 | 194.00 | 195.90 | 192.60 | 194.00 | 194.00 | 50,745 |
| Feb 21, 2024 | 194.00 | 195.90 | 190.00 | 194.00 | 194.00 | 5,116 |
| Feb 20, 2024 | 194.00 | 194.00 | 186.00 | 194.00 | 194.00 | 2,243 |
| Feb 19, 2024 | 194.00 | 195.90 | 194.05 | 194.00 | 194.00 | 1,966 |
| Feb 16, 2024 | 194.00 | 194.50 | 194.00 | 194.00 | 194.00 | 4,360 |
| Feb 15, 2024 | 194.00 | 194.00 | 193.13 | 194.00 | 194.00 | 10,626 |
| Feb 14, 2024 | 194.00 | 194.00 | 193.00 | 194.00 | 194.00 | 30,597 |
| Feb 13, 2024 | 194.00 | 191.50 | 190.08 | 194.00 | 194.00 | 11,329 |
| Feb 12, 2024 | 194.00 | 193.63 | 190.30 | 194.00 | 194.00 | 4,511 |
| Feb 09, 2024 | 194.00 | 198.00 | 190.00 | 194.00 | 194.00 | 59,747 |
| Feb 08, 2024 | 184.00 | 197.00 | 184.25 | 194.00 | 194.00 | 59,899 |
| Feb 07, 2024 | 184.00 | 188.00 | 180.00 | 184.00 | 184.00 | 35,318 |
| Feb 06, 2024 | 184.00 | 187.92 | 184.13 | 184.00 | 184.00 | 350 |
| Feb 05, 2024 | 179.50 | 188.00 | 180.00 | 184.00 | 184.00 | 57,661 |
| Feb 02, 2024 | 177.50 | 184.00 | 177.68 | 179.50 | 179.50 | 34,780 |
| Feb 01, 2024 | 177.50 | 179.90 | 177.41 | 177.50 | 177.50 | 25,146 |
| Jan 31, 2024 | 177.50 | 180.00 | 177.00 | 177.50 | 177.50 | 25,134 |
| Jan 30, 2024 | 177.50 | 179.00 | 176.90 | 177.50 | 177.50 | 38,025 |
| Jan 29, 2024 | 177.50 | 180.00 | 175.60 | 177.50 | 177.50 | 130,613 |
| Jan 26, 2024 | 177.50 | 180.00 | 172.00 | 177.50 | 177.50 | 8,994 |
| Jan 25, 2024 | 173.00 | 185.00 | 174.00 | 180.00 | 180.00 | 353,084 |
| Jan 24, 2024 | 172.50 | 175.00 | 172.00 | 172.00 | 172.00 | 85,465 |
| Jan 23, 2024 | 172.50 | 175.00 | 171.55 | 172.50 | 172.50 | 149 |
| Jan 22, 2024 | 172.50 | 172.45 | 171.30 | 172.50 | 172.50 | 32,040 |
| Jan 19, 2024 | 172.50 | 175.00 | 170.25 | 172.50 | 172.50 | 14,374 |
| Jan 18, 2024 | 172.50 | 173.00 | 170.77 | 172.50 | 172.50 | 15,776 |
| Jan 17, 2024 | 172.50 | 173.50 | 171.10 | 172.50 | 172.50 | 14,690 |
| Jan 16, 2024 | 172.50 | 175.00 | 171.00 | 172.50 | 172.50 | 1,062 |
| Jan 15, 2024 | 171.11 | 173.80 | 170.00 | 172.50 | 172.50 | 39,231 |
| Jan 12, 2024 | 168.50 | 173.80 | 170.00 | 172.50 | 172.50 | 119,738 |
| Jan 11, 2024 | 168.50 | 172.00 | 168.85 | 168.50 | 168.50 | 3,906 |
| Jan 10, 2024 | 168.50 | 170.50 | 169.65 | 168.50 | 168.50 | 22,313 |
| Jan 09, 2024 | 170.00 | 171.25 | 169.65 | 168.50 | 168.50 | 115,157 |
| Jan 08, 2024 | 170.00 | 170.90 | 168.65 | 170.00 | 170.00 | 32,032 |
| Jan 05, 2024 | 170.00 | 170.97 | 168.40 | 170.00 | 170.00 | 31,478 |
| Jan 04, 2024 | 170.00 | 175.00 | 168.10 | 170.00 | 170.00 | 2,619 |
| Jan 03, 2024 | 170.00 | 171.75 | 167.60 | 170.00 | 170.00 | 8,289 |
| Jan 02, 2024 | 170.00 | 175.00 | 167.50 | 170.00 | 170.00 | 9,193 |
| Dec 29, 2023 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | 11,218 |
| Dec 28, 2023 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | 3,780 |
| Dec 27, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 111 |
| Dec 22, 2023 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | 4,090 |
| Dec 21, 2023 | 172.50 | 172.00 | 170.00 | 170.00 | 170.00 | 12,198 |
| Dec 20, 2023 | 172.50 | 172.29 | 170.00 | 172.50 | 172.50 | 3,153 |
| *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.