1. Share Prices

  2. Animalcare Group PLC (ANCR)

249.00p+0.00 (+0.00%)05 Dec 2025, 16:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Animalcare Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025249.00p250.00p248.00p249.00p25,646
Dec 4, 2025249.00p250.00p248.00p249.00p4,555
Dec 3, 2025249.00p250.00p248.00p249.00p4,378
Dec 2, 2025249.00p250.00p248.44p249.00p44,831
Dec 1, 2025249.00p250.00p248.00p249.00p11,548
Nov 28, 2025249.00p250.00p248.00p249.00p27,829
Nov 27, 2025249.00p250.00p248.44p249.00p10,779
Nov 26, 2025249.00p249.20p248.43p249.00p34,045
Nov 25, 2025249.00p250.00p248.00p249.00p41,056
Nov 24, 2025249.00p250.00p248.00p249.00p250,117
Nov 21, 2025249.00p249.70p248.00p249.00p37,964
Nov 20, 2025249.00p248.70p248.00p249.00p19,649
Nov 19, 2025249.00p249.00p248.00p249.00p168,872
Nov 18, 2025249.00p250.00p248.25p249.00p108,188
Nov 17, 2025249.00p256.00p248.00p249.00p416,971
Nov 14, 2025249.00p250.00p246.00p249.00p138,828
Nov 13, 2025249.00p250.00p248.00p249.00p282,070
Nov 12, 2025249.00p249.70p248.43p249.00p49,256
Nov 11, 2025249.00p250.00p248.00p249.00p22,887
Nov 10, 2025249.00p249.90p248.25p249.00p47,050
Nov 7, 2025249.00p250.00p246.00p249.00p122,042
Nov 6, 2025250.00p252.00p248.00p250.00p83,658
Nov 5, 2025248.00p256.00p246.00p250.00p80,500
Nov 4, 2025248.00p250.00p242.00p248.00p80,556
Nov 3, 2025251.00p252.00p246.00p246.00p156,452
Oct 31, 2025251.00p252.00p250.13p251.00p32,534
Oct 30, 2025251.00p252.00p250.00p251.00p156,876
Oct 29, 2025249.00p252.00p246.00p250.00p200,170
Oct 28, 2025249.00p252.00p247.50p249.00p26,828
Oct 27, 2025250.00p252.00p247.50p249.00p72,927
Oct 24, 2025256.00p256.00p247.10p250.00p132,325
Oct 23, 2025259.00p260.00p254.00p256.00p138,224
Oct 22, 2025245.00p260.00p242.32p259.00p296,773
Oct 21, 2025233.00p247.99p232.00p245.00p198,006
Oct 20, 2025228.00p237.75p226.00p233.00p5,053,923
Oct 17, 2025228.00p234.00p226.00p228.00p129,643
Oct 16, 2025228.00p230.00p226.20p228.00p245,123
Oct 15, 2025231.00p234.00p228.66p231.00p21,680
Oct 14, 2025231.00p234.00p228.00p231.00p75,457
Oct 13, 2025233.00p234.00p228.55p231.00p76,518
Oct 10, 2025228.00p234.00p226.00p233.00p154,579
Oct 9, 2025230.00p232.00p226.00p228.00p15,567
Oct 8, 2025231.00p234.00p228.00p230.00p13,660
Oct 7, 2025234.00p240.00p230.00p231.00p26,398
Oct 6, 2025234.00p235.70p232.88p234.00p35,007
Oct 3, 2025234.00p0.00p0.00p234.00p0
Oct 2, 2025234.00p236.00p232.00p234.00p42,769
Oct 1, 2025236.00p238.00p216.00p216.00p134,225
Sep 30, 2025237.00p249.75p234.70p236.00p121,110
Sep 29, 2025248.00p248.50p234.50p235.00p99,882
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.