Close
Company Search
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!

Angel Oak Finan (FINS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 13.29 13.33 13.29 13.31 637
5th Feb 2026 (Thu) 13.21 13.32 13.21 13.28 553
4th Feb 2026 (Wed) 13.29 13.29 13.25 13.27 868
3rd Feb 2026 (Tue) 13.27 13.32 13.27 13.30 1,442
2nd Feb 2026 (Mon) 13.245 13.30 13.245 13.27 491
30th Jan 2026 (Fri) 13.23 13.28 13.16 13.25 323
29th Jan 2026 (Thu) 13.27 13.30 13.11 13.15 1,708
28th Jan 2026 (Wed) 13.12 13.15 13.12 13.16 400
27th Jan 2026 (Tue) 13.15 13.16 13.15 13.16 4,250
26th Jan 2026 (Mon) 13.24 13.24 13.15 13.17 2,475
23rd Jan 2026 (Fri) 13.18 13.20 13.15 13.18 1,028
22nd Jan 2026 (Thu) 13.16 13.18 13.15 13.164 2,688
21st Jan 2026 (Wed) 13.15 13.24 13.15 13.24 212
20th Jan 2026 (Tue) 13.15 13.17 13.14 13.16 774
19th Jan 2026 (Mon) 13.31 13.31 13.18 13.19 3,515
16th Jan 2026 (Fri) 13.31 13.31 13.18 13.19 3,515
15th Jan 2026 (Thu) 13.305 13.34 13.29 13.32 3,671
14th Jan 2026 (Wed) 13.29 13.33 13.29 13.31 800
13th Jan 2026 (Tue) 13.30 13.33 13.29 13.22 775
12th Jan 2026 (Mon) 13.24 13.25 13.24 13.22 257
9th Jan 2026 (Fri) 13.22 13.22 13.184 13.184 7,774
8th Jan 2026 (Thu) 13.22 13.22 13.20 13.20 800
7th Jan 2026 (Wed) 13.28 13.30 13.25 13.24 5,992
6th Jan 2026 (Tue) 13.27 13.28 13.20 13.23 1,843
5th Jan 2026 (Mon) 13.23 13.28 13.23 13.24 4,742
2nd Jan 2026 (Fri) 13.21 13.24 13.16 13.20 1,011
1st Jan 2026 (Thu) 13.20 13.22 13.18 13.21 4,899
31st Dec 2025 (Wed) 13.20 13.22 13.18 13.21 4,899
30th Dec 2025 (Tue) 13.08 13.15 13.08 13.15 14,201
29th Dec 2025 (Mon) 13.07 13.07 13.07 13.06 104
26th Dec 2025 (Fri) 13.09 13.12 13.09 13.11 304
25th Dec 2025 (Thu) 13.14 13.14 13.14 13.15 448
24th Dec 2025 (Wed) 13.14 13.14 13.14 13.15 448
23rd Dec 2025 (Tue) 13.13 13.185 13.13 13.16 484
22nd Dec 2025 (Mon) 13.10 13.23 13.065 13.23 1,000
19th Dec 2025 (Fri) 13.06 13.06 12.91 12.93 2,654
18th Dec 2025 (Thu) 13.05 13.05 13.01 13.046 600
17th Dec 2025 (Wed) 13.075 13.075 12.99 13.01 1,500
16th Dec 2025 (Tue) 13.08 13.145 13.08 13.11 868
15th Dec 2025 (Mon) 13.01 13.15 13.01 13.12 614
12th Dec 2025 (Fri) 13.05 13.09 13.05 13.004 485
11th Dec 2025 (Thu) 13.08 13.16 13.08 13.12 2,085
10th Dec 2025 (Wed) 13.20 13.20 13.17 13.17 1,003
9th Dec 2025 (Tue) 13.17 13.18 13.17 13.17 600
8th Dec 2025 (Mon) 13.075 13.08 13.075 13.09 556
FTSE 100 Latest
Value10,369.75
Change60.53