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!

Animalcare Grp (ANCR) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 240.00 241.00 240.00 240.00 93,637
7th May 2025 (Wed) 235.00 240.00 235.00 240.00 36,164
6th May 2025 (Tue) 235.00 235.00 235.00 235.00 24,780
5th May 2025 (Mon) 237.00 237.00 237.00 237.00 0
2nd May 2025 (Fri) 235.00 235.00 235.00 235.00 19,526
1st May 2025 (Thu) 236.00 236.00 235.00 235.00 14,879
30th Apr 2025 (Wed) 236.00 236.00 236.00 236.00 7,955
29th Apr 2025 (Tue) 242.00 242.00 237.00 237.00 224,370
28th Apr 2025 (Mon) 238.00 242.00 238.00 242.00 55,199
25th Apr 2025 (Fri) 234.00 244.00 234.00 238.00 103,049
24th Apr 2025 (Thu) 234.00 234.00 234.00 234.00 24,663
23rd Apr 2025 (Wed) 227.00 234.00 227.00 230.00 146,465
22nd Apr 2025 (Tue) 226.00 230.00 227.00 227.00 243,881
21st Apr 2025 (Mon) 226.00 226.00 226.00 226.00 0
18th Apr 2025 (Fri) 226.00 226.00 226.00 226.00 0
17th Apr 2025 (Thu) 223.00 226.00 223.00 226.00 92,313
16th Apr 2025 (Wed) 222.00 223.00 222.00 223.00 45,672
15th Apr 2025 (Tue) 213.00 220.00 220.00 220.00 45,412
14th Apr 2025 (Mon) 213.00 214.00 210.00 213.00 9,579
11th Apr 2025 (Fri) 213.00 213.00 213.00 213.00 2,195
10th Apr 2025 (Thu) 214.00 214.00 212.00 213.00 12,060
9th Apr 2025 (Wed) 206.00 212.00 206.00 212.00 48,593
8th Apr 2025 (Tue) 210.00 211.00 202.00 211.00 27,332
7th Apr 2025 (Mon) 214.00 214.00 206.00 209.00 36,912
4th Apr 2025 (Fri) 214.00 214.00 214.00 214.00 20,285
3rd Apr 2025 (Thu) 215.00 215.00 214.00 214.00 9,720
2nd Apr 2025 (Wed) 216.00 220.00 210.00 216.00 9,204
1st Apr 2025 (Tue) 216.00 216.00 216.00 216.00 43,961
31st Mar 2025 (Mon) 221.00 220.00 220.00 220.00 127,426
28th Mar 2025 (Fri) 221.00 221.00 221.00 221.00 14,723
27th Mar 2025 (Thu) 219.00 220.00 220.00 220.00 46,602
26th Mar 2025 (Wed) 219.00 220.00 219.00 219.00 13,953
25th Mar 2025 (Tue) 219.00 220.00 219.00 219.00 6,441
24th Mar 2025 (Mon) 217.00 219.00 218.00 219.00 102,093
21st Mar 2025 (Fri) 219.00 222.00 219.00 219.00 66,024
20th Mar 2025 (Thu) 219.00 219.00 219.00 219.00 53,568
19th Mar 2025 (Wed) 219.00 219.00 219.00 219.00 33,611
18th Mar 2025 (Tue) 222.00 222.00 219.00 219.00 92,288
17th Mar 2025 (Mon) 223.00 230.00 222.00 222.00 29,929
14th Mar 2025 (Fri) 221.00 223.00 221.00 223.00 16,269
13th Mar 2025 (Thu) 222.00 223.00 221.00 221.00 94,470
12th Mar 2025 (Wed) 223.00 223.00 223.00 223.00 16,659
11th Mar 2025 (Tue) 223.00 223.00 223.00 223.00 52,627
10th Mar 2025 (Mon) 224.00 230.00 222.00 224.00 46,059
FTSE 100 Latest
Value8,531.61
Change0.00