LSE · ANG · stock
Angling Direct PLC (ANG) stock price history
Every LSE trading session of Angling Direct PLC from Jul 13, 2017 to Nov 13, 2026: 1,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANG adjusted close, 2017 to 2026
- £1.19
- All time high, 2018
- £0.5600
- 52 week high, £0.4550 low
- 1,680
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ANG key facts
- Angling Direct PLC (ANG) closed at £0.5400 on Nov 13, 2026 on LSE.
- ANG's all time high close is £1.19, set on Jan 16, 2018; its all time low close is £0.2400 on May 12, 2023.
- ANG's 52 week range is £0.4550 to £0.5600.
- ANG returned +3.8% over the year to Nov 13, 2026 and -12.9% over five years.
- Since Jul 13, 2017 ANG returned -18%, -2.1% a year compounded.
- ANG's deepest drawdown was -79.8% from Jan 16, 2018 to May 12, 2023.
- DataCedar holds 1,680 daily sessions of ANG history from Jul 13, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ANG price chart, 2017 to 2026
ANG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +16.1% |
| 6 months | +11.3% |
| Year to date | +0.9% |
| 1 year | +3.8% |
| 3 years | +50.0% |
| 5 years | -12.9% |
| 10 years | n/a |
| Since Jul 13, 2017 | -18.2% |
| Compound annual growth, 9.3 years | -2.1% |
ANG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.19 on Jan 16, 2018
- All time low close
- £0.2400 on May 12, 2023
- 52 week high
- £0.5600 on Jan 9, 2026
- 52 week low
- £0.4550 on Aug 13, 2026
- Deepest drawdown
- -79.8% from Jan 16, 2018 to May 12, 2023, not yet recovered
- Best single session
- +25.9% on Apr 9, 2020
- Worst single session
- -31.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 20.3%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2023, +72%
- Worst calendar year
- 2022, -54%
ANG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 13, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.5350 | £0.5600 | £0.4550 | £0.5400 | +0.9% | 24.5M | 187 |
| 2025 | £0.4050 | £0.6000 | £0.3340 | £0.5350 | +32.1% | 17.3M | 187 |
| 2024 | £0.4300 | £0.4500 | £0.3240 | £0.4050 | -5.8% | 14.8M | 202 |
| 2023 | £0.2500 | £0.4500 | £0.2300 | £0.4300 | +72.0% | 29.1M | 193 |
| 2022 | £0.5450 | £0.6000 | £0.2400 | £0.2500 | -54.1% | 26.3M | 175 |
| 2021 | £0.7400 | £0.9000 | £0.5300 | £0.5450 | -25.9% | 24.5M | 202 |
| 2020 | £0.7300 | £0.8060 | £0.2503 | £0.7350 | +1.4% | 14.2M | 171 |
| 2019 | £0.8510 | £0.8696 | £0.5200 | £0.7250 | -13.7% | 10.6M | 124 |
| 2018 | £0.9100 | £1.22 | £0.8100 | £0.8400 | -6.7% | 8.1M | 158 |
| 2017 | £0.6600 | £0.9750 | £0.6500 | £0.9000 | n/a | 4.2M | 81 |
ANG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.5400 | 0.0% |
| October 2026 | £0.5400 | +0.9% |
| September 2026 | £0.5350 | 0.0% |
| August 2026 | £0.5350 | +13.8% |
| July 2026 | £0.4700 | -5.1% |
| June 2026 | £0.4950 | +2.1% |
| May 2026 | £0.4850 | -1.0% |
| April 2026 | £0.4900 | 0.0% |
| March 2026 | £0.4900 | -7.5% |
| February 2026 | £0.5300 | 0.0% |
| January 2026 | £0.5300 | -0.9% |
| December 2025 | £0.5350 | +8.7% |
About the ANG data
Daily bars. 1,680 sessions from Jul 13, 2017 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 30, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 13, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AANG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ANG share price history
