Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Animalcare Grp (ANCR) Share Price

Intraday
Historical

Price	332.50p on 22-04-2026 at 10:05:16
Change	0.00p 0%
Buy	335.00p
Sell	330.00p

Last Trade:	Sell 1,174.00 at 331.505p
Day's Volume:	21,408
Last Close:	332.50p
Open:	332.50p
ISIN:	GB0032350695

Day's Range	332.50p - 332.50p
52wk Range:	216.00p - 333.00p
Market Capitalisation:	£229.58m
VWAP:	331.54289p
Shares in Issue:	69.05m

Sector: Medicine and Biotech

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Animalcare Grp (ANCR) Latest Trades
Sell*	1,174	331.505p	Ordinary	10:57:12 - 22-Apr-26
Sell*	4,670	331.501p	Ordinary	09:38:21 - 22-Apr-26
Sell*	775	331.501p	Ordinary	09:15:23 - 22-Apr-26
Sell*	2,000	331.55p	Ordinary	08:54:04 - 22-Apr-26
Sell*	603	331.55p	Ordinary	08:49:15 - 22-Apr-26
Sell*	1,137	331.55p	Ordinary	08:21:44 - 22-Apr-26
Sell*	202	331.55p	Ordinary	08:21:14 - 22-Apr-26
Buy*	185	333.00p	Ordinary	08:10:11 - 22-Apr-26
Sell*	6,400	331.65p	Ordinary	08:01:05 - 22-Apr-26
Sell*	1,800	331.734p	Ordinary	16:01:00 - 21-Apr-26

See more Animalcare Grp trades

Animalcare Grp (ANCR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Apr 2026 (Tue)	332.50	332.50	332.50	332.50	1,719,407
20th Apr 2026 (Mon)	332.50	332.50	332.50	332.50	748,922
17th Apr 2026 (Fri)	332.50	333.00	333.00	333.00	2,115,638
16th Apr 2026 (Thu)	331.00	333.00	329.00	333.00	640,827
15th Apr 2026 (Wed)	246.00	247.00	246.00	247.00	30,025
14th Apr 2026 (Tue)	247.50	247.50	246.00	246.00	77,732
13th Apr 2026 (Mon)	243.50	246.00	242.50	246.00	35,388
10th Apr 2026 (Fri)	246.00	246.00	245.00	245.00	199,894
9th Apr 2026 (Thu)	246.00	246.00	246.00	246.00	30,768
8th Apr 2026 (Wed)	235.00	247.00	235.00	246.00	106,084
7th Apr 2026 (Tue)	234.00	239.00	234.00	234.00	143,476
6th Apr 2026 (Mon)	234.00	234.00	234.00	234.00	0
3rd Apr 2026 (Fri)	234.00	234.00	234.00	234.00	0
2nd Apr 2026 (Thu)	238.00	238.00	234.00	234.00	63,806
1st Apr 2026 (Wed)	229.00	242.00	240.00	242.00	76,303
31st Mar 2026 (Tue)	226.00	228.00	223.00	228.00	71,353
30th Mar 2026 (Mon)	230.00	226.00	226.00	226.00	66,133
27th Mar 2026 (Fri)	229.00	232.00	229.00	230.00	143,288
26th Mar 2026 (Thu)	243.00	235.00	226.00	226.00	78,218
25th Mar 2026 (Wed)	245.00	245.00	243.00	243.00	31,313
24th Mar 2026 (Tue)	246.00	249.00	245.00	245.00	129,459
23rd Mar 2026 (Mon)	255.00	255.00	246.00	246.00	140,710

See more Animalcare Grp price history

Date	Source	Headline
Animalcare Grp (ANCR) Regulatory News
21st Apr 2026 3:00 pm	RNS	Form 8.3 - AnimalCare Group Plc
21st Apr 2026 2:02 pm	BUS	Form 8.3 - Animalcare Group plc - Octopus Investments
21st Apr 2026 12:06 pm	RNS	Form 8.3 - ANIMALCARE GROUP
21st Apr 2026 12:00 pm	RNS	Form 8.5 (EPT/RI)
21st Apr 2026 10:16 am	RNS	Form 8.3 - Animalcare Group Ord
21st Apr 2026 9:11 am	BUS	Form 8.3 - [ANIMALCARE GROUP PLC - 20 04 2026] - (CGWL)
21st Apr 2026 7:00 am	RNS	Form 8.3 - Animalcare Group plc
20th Apr 2026 2:47 pm	BUS	Form 8.3 - Animalcare Group plc - Octopus Investments
20th Apr 2026 2:19 pm	RNS	Form 8.3 - Animalcare Group plc
20th Apr 2026 12:01 pm	RNS	Form 8.3 - Animalcare Group plc

See more Animalcare Grp regulatory news

FTSE 100 Latest

Value10,487.44

Change-10.65