1. Share Prices

  2. Animalcare Group PLC (ANCR)

238.00p+0.00 (+0.00%)16 Dec 2025, 17:00
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
Sep 12, 2025249.00p252.00p248.00p250.00p155,423
Sep 11, 2025251.00p251.50p248.00p249.00p22,767
Sep 10, 2025252.00p254.00p248.06p251.00p28,596
Sep 9, 2025253.00p256.00p250.00p252.00p5,099
Sep 8, 2025254.00p253.80p250.00p253.00p13,626
Sep 5, 2025255.00p255.40p252.00p254.00p20,433
Sep 4, 2025259.00p258.44p252.00p254.00p26,186
Sep 3, 2025259.00p259.90p258.25p259.00p130,699
Sep 2, 2025259.00p260.00p258.90p259.00p10,299
Sep 1, 2025260.00p262.02p258.00p259.00p25,276
Aug 29, 2025260.00p261.00p258.55p260.00p37,842
Aug 28, 2025260.00p260.33p259.00p260.00p38,282
Aug 27, 2025260.00p262.00p258.00p260.00p45,798
Aug 26, 2025260.00p260.95p260.00p260.00p7,428
Aug 22, 2025263.00p262.00p258.00p260.00p23,831
Aug 21, 2025260.00p262.00p252.00p252.00p35,307
Aug 20, 2025265.00p268.00p258.00p260.00p35,418
Aug 19, 2025265.00p266.50p262.00p265.00p9,704
Aug 18, 2025265.00p268.00p262.00p265.00p13,126
Aug 15, 2025264.00p268.00p262.55p265.00p48,636
Aug 14, 2025267.00p268.00p262.00p264.00p13,941
Aug 13, 2025267.00p269.00p264.00p267.00p33,080
Aug 12, 2025271.00p276.00p264.00p264.00p61,924
Aug 11, 2025271.00p274.50p272.10p271.00p14,557
Aug 8, 2025271.00p273.89p268.50p271.00p37,498
Aug 7, 2025271.00p276.00p266.00p271.00p34,945
Aug 6, 2025272.00p276.00p264.00p271.00p35,545
Aug 5, 2025272.00p276.00p270.11p272.00p52,596
Aug 4, 2025272.00p278.00p268.00p270.00p33,357
Aug 1, 2025272.00p276.00p268.00p268.00p25,194
Jul 31, 2025272.00p276.00p269.50p272.00p12,445
Jul 30, 2025267.00p276.00p265.13p272.00p99,352
Jul 29, 2025271.00p274.00p265.00p267.00p56,158
Jul 28, 2025262.00p270.00p261.50p268.00p46,327
Jul 25, 2025263.00p266.00p258.00p262.00p155,399
Jul 24, 2025289.00p289.90p260.00p263.00p114,891
Jul 23, 2025292.00p296.00p288.00p290.00p19,829
Jul 22, 2025290.00p294.00p286.00p292.00p40,949
Jul 21, 2025288.50p296.00p286.00p290.00p24,185
Jul 18, 2025278.00p294.75p280.00p291.00p37,800
Jul 17, 2025281.00p286.00p276.00p280.00p12,811
Jul 16, 2025282.00p288.00p270.00p278.00p58,919
Jul 15, 2025289.00p294.00p276.05p278.00p103,010
Jul 14, 2025296.00p300.00p286.00p290.00p331,891
Jul 11, 2025295.00p300.00p292.00p296.00p28,224
Jul 10, 2025291.00p300.00p290.50p295.00p176,670
Jul 9, 2025291.00p292.00p290.55p291.00p748,259
Jul 8, 2025292.00p293.70p288.56p291.00p31,633
Jul 7, 2025294.00p296.00p290.00p292.00p20,121
Jul 4, 2025294.00p294.50p288.00p294.00p54,971
123456
Showing 1 to 50 of 253

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
Ig Group Holdings PLC1,259.007.98
Greggs PLC1,720.003.49
Easyjet PLC513.803.40
Endeavour Mining PLC3,722.003.33
B&M European Value Retail S.A.169.153.33
Jd Sports Fashion PLC83.182.64

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC234.20-12.02
Goodwin PLC19,100.00-11.57
Empiric Student Property PLC72.10-4.50
Babcock International Group PLC1,211.00-3.81
BP PLC422.00-3.53
Informa PLC864.00-3.03