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
25th Jul 2025 (Fri) 263.00 262.00 262.00 262.00 155,397
24th Jul 2025 (Thu) 289.00 266.00 261.00 263.00 114,887
23rd Jul 2025 (Wed) 292.00 292.00 290.00 290.00 19,828
22nd Jul 2025 (Tue) 290.00 292.00 288.00 292.00 40,949
21st Jul 2025 (Mon) 291.00 291.00 290.00 290.00 24,185
18th Jul 2025 (Fri) 278.00 291.00 278.00 291.00 37,800
17th Jul 2025 (Thu) 282.00 282.00 276.00 280.00 12,809
16th Jul 2025 (Wed) 282.00 288.00 270.00 278.00 58,918
15th Jul 2025 (Tue) 289.00 285.00 278.00 278.00 103,009
14th Jul 2025 (Mon) 296.00 297.00 286.00 290.00 331,888
11th Jul 2025 (Fri) 298.00 299.00 292.00 296.00 28,221
10th Jul 2025 (Thu) 291.00 295.00 291.00 295.00 176,669
9th Jul 2025 (Wed) 291.00 291.00 291.00 291.00 748,259
8th Jul 2025 (Tue) 292.00 292.00 291.00 291.00 31,633
7th Jul 2025 (Mon) 294.00 294.00 292.00 292.00 20,120
4th Jul 2025 (Fri) 294.00 294.00 288.00 294.00 54,971
3rd Jul 2025 (Thu) 295.00 295.00 286.00 294.00 433,921
2nd Jul 2025 (Wed) 294.00 296.00 292.00 295.00 86,299
1st Jul 2025 (Tue) 294.00 294.00 294.00 294.00 78,025
30th Jun 2025 (Mon) 294.00 294.00 294.00 294.00 38,823
27th Jun 2025 (Fri) 295.00 297.00 293.00 294.00 996,670
26th Jun 2025 (Thu) 285.00 292.00 285.00 292.00 34,946
25th Jun 2025 (Wed) 275.00 285.00 275.00 285.00 51,650
24th Jun 2025 (Tue) 275.00 275.00 275.00 275.00 56,851
23rd Jun 2025 (Mon) 276.00 276.00 275.00 275.00 12,192
20th Jun 2025 (Fri) 276.00 276.00 276.00 276.00 75,563
19th Jun 2025 (Thu) 278.00 278.00 276.00 276.00 6,109
18th Jun 2025 (Wed) 282.00 282.00 278.00 278.00 205,835
17th Jun 2025 (Tue) 276.00 276.00 276.00 282.00 122,998
16th Jun 2025 (Mon) 278.00 282.00 270.00 282.00 73,640
13th Jun 2025 (Fri) 283.00 283.00 278.00 278.00 18,795
12th Jun 2025 (Thu) 283.00 284.00 284.00 284.00 147,835
11th Jun 2025 (Wed) 292.00 292.00 283.00 283.00 70,272
10th Jun 2025 (Tue) 297.00 297.00 291.00 294.00 125,356
9th Jun 2025 (Mon) 299.00 299.00 297.00 297.00 123,382
6th Jun 2025 (Fri) 302.00 302.00 298.00 298.00 90,406
5th Jun 2025 (Thu) 299.00 301.00 294.00 301.00 91,595
4th Jun 2025 (Wed) 298.00 301.00 298.00 299.00 517,733
3rd Jun 2025 (Tue) 305.00 298.00 294.00 298.00 99,998
2nd Jun 2025 (Mon) 281.00 300.00 278.00 300.00 92,795
30th May 2025 (Fri) 277.00 280.00 280.00 280.00 89,790
29th May 2025 (Thu) 268.00 286.00 276.00 286.00 68,450
28th May 2025 (Wed) 265.00 268.00 264.00 268.00 84,589
27th May 2025 (Tue) 254.00 264.00 264.00 264.00 591,819
26th May 2025 (Mon) 255.60 255.60 255.60 255.60 0
FTSE 100 Latest
Value9,120.31
Change-18.06