Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Angle (AGL) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 6.00 6.00 6.00 6.00 253,975
24th Jul 2025 (Thu) 6.00 6.00 5.75 6.00 247,461
23rd Jul 2025 (Wed) 5.75 6.00 5.75 6.00 516,298
22nd Jul 2025 (Tue) 6.50 6.50 5.75 5.75 659,306
21st Jul 2025 (Mon) 6.50 6.75 6.50 6.50 933,511
18th Jul 2025 (Fri) 6.00 6.75 6.00 6.50 1,350,527
17th Jul 2025 (Thu) 5.00 6.00 5.00 6.00 1,483,717
16th Jul 2025 (Wed) 5.00 5.00 4.75 5.00 1,650,139
15th Jul 2025 (Tue) 5.75 5.75 4.75 5.25 2,705,970
14th Jul 2025 (Mon) 6.35 6.35 5.75 5.75 1,102,685
11th Jul 2025 (Fri) 6.35 6.35 6.35 6.35 247,571
10th Jul 2025 (Thu) 6.25 6.60 6.25 6.35 370,176
9th Jul 2025 (Wed) 6.50 6.50 6.25 6.25 695,099
8th Jul 2025 (Tue) 6.50 6.50 6.25 6.50 912,282
7th Jul 2025 (Mon) 6.25 6.50 6.25 6.50 612,326
4th Jul 2025 (Fri) 6.50 6.50 6.25 6.25 3,372,281
3rd Jul 2025 (Thu) 6.75 7.00 6.50 6.50 791,348
2nd Jul 2025 (Wed) 7.25 7.25 6.75 6.75 511,990
1st Jul 2025 (Tue) 7.50 7.50 7.25 7.25 671,678
30th Jun 2025 (Mon) 7.50 7.50 7.50 7.50 384,467
27th Jun 2025 (Fri) 7.50 7.50 7.50 7.50 553,519
26th Jun 2025 (Thu) 7.50 7.50 7.50 7.50 227,428
25th Jun 2025 (Wed) 7.25 7.50 7.25 7.50 492,749
24th Jun 2025 (Tue) 7.50 7.50 7.25 7.25 271,522
23rd Jun 2025 (Mon) 7.50 7.50 7.50 7.50 112,498
20th Jun 2025 (Fri) 7.50 7.50 7.50 7.50 248,629
19th Jun 2025 (Thu) 8.00 8.00 7.50 7.50 382,931
18th Jun 2025 (Wed) 8.00 8.00 8.00 8.00 372,500
17th Jun 2025 (Tue) 7.75 8.10 8.10 8.10 1,575,100
16th Jun 2025 (Mon) 7.25 7.75 7.00 7.75 2,442,081
13th Jun 2025 (Fri) 7.00 7.25 7.00 7.25 486,169
12th Jun 2025 (Thu) 7.00 7.00 6.75 7.00 801,702
11th Jun 2025 (Wed) 7.25 7.25 7.00 7.00 922,510
10th Jun 2025 (Tue) 7.00 7.25 7.00 7.25 1,062,063
9th Jun 2025 (Mon) 7.00 7.25 7.00 7.00 1,101,019
6th Jun 2025 (Fri) 8.00 8.00 6.75 7.00 5,512,230
5th Jun 2025 (Thu) 8.00 8.00 8.00 8.00 770,593
4th Jun 2025 (Wed) 7.50 8.00 7.50 8.00 1,383,681
3rd Jun 2025 (Tue) 7.50 7.50 7.50 7.50 719,052
2nd Jun 2025 (Mon) 8.00 8.00 7.50 7.50 1,091,201
30th May 2025 (Fri) 7.50 8.00 7.50 8.00 2,525,948
29th May 2025 (Thu) 7.50 7.75 7.25 7.50 2,193,987
28th May 2025 (Wed) 9.25 8.00 8.00 8.00 9,012,420
27th May 2025 (Tue) 10.50 11.00 9.75 9.75 1,738,798
26th May 2025 (Mon) 10.50 10.50 10.50 10.50 0
FTSE 100 Latest
Value9,120.31
Change-18.06