Animalcare Group plc (ANCR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:01AM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.00 | 240.00 | 236.55 | 240.00 | 240.00 | 1,411 |
| 03 May 2024 | 236.00 | 240.00 | 233.00 | 236.00 | 236.00 | 12,664 |
| 02 May 2024 | 233.00 | 239.04 | 232.50 | 236.00 | 236.00 | 36,960 |
| 01 May 2024 | 232.00 | 236.00 | 226.00 | 236.00 | 236.00 | 138,517 |
| 30 Apr 2024 | 226.00 | 234.00 | 229.00 | 232.00 | 232.00 | 69,209 |
| 29 Apr 2024 | 217.00 | 228.80 | 216.25 | 226.00 | 226.00 | 49,221 |
| 26 Apr 2024 | 217.00 | 220.00 | 215.10 | 217.00 | 217.00 | 43,842 |
| 25 Apr 2024 | 217.00 | 218.80 | 215.05 | 217.00 | 217.00 | 10,188 |
| 24 Apr 2024 | 217.00 | 218.80 | 214.00 | 217.00 | 217.00 | 13,944 |
| 23 Apr 2024 | 217.00 | 220.00 | 214.00 | 217.00 | 217.00 | 69,209 |
| 22 Apr 2024 | 217.00 | 218.00 | 214.00 | 217.00 | 217.00 | 3,481 |
| 19 Apr 2024 | 217.00 | 220.00 | 214.00 | 217.00 | 217.00 | 84,620 |
| 18 Apr 2024 | 217.00 | 218.70 | 214.00 | 217.00 | 217.00 | 55,142 |
| 17 Apr 2024 | 217.00 | 218.70 | 214.00 | 217.00 | 217.00 | 17,770 |
| 16 Apr 2024 | 215.00 | 220.00 | 210.00 | 217.00 | 217.00 | 473,788 |
| 15 Apr 2024 | 215.00 | 220.00 | 215.20 | 220.00 | 220.00 | 14,019 |
| 12 Apr 2024 | 214.00 | 218.75 | 204.00 | 215.00 | 215.00 | 49,344 |
| 11 Apr 2024 | 210.00 | 218.00 | 209.50 | 214.00 | 214.00 | 42,344 |
| 10 Apr 2024 | 210.00 | 211.50 | 208.10 | 210.00 | 210.00 | 54,510 |
| 09 Apr 2024 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 100,221 |
| 08 Apr 2024 | 208.00 | 212.00 | 204.00 | 208.00 | 208.00 | 40,225 |
| 05 Apr 2024 | 210.00 | 214.00 | 204.00 | 208.00 | 208.00 | 10,750 |
| 04 Apr 2024 | 212.00 | 212.90 | 204.22 | 210.00 | 210.00 | 23,344 |
| 03 Apr 2024 | 212.00 | 213.50 | 204.00 | 212.00 | 212.00 | 10,468 |
| 02 Apr 2024 | 210.00 | 213.50 | 209.00 | 212.00 | 212.00 | 7,915 |
| 28 Mar 2024 | 210.00 | 216.00 | 208.25 | 210.00 | 210.00 | 4,247 |
| 27 Mar 2024 | 202.00 | 210.00 | 200.00 | 210.00 | 210.00 | 75,534 |
| 26 Mar 2024 | 202.00 | 203.92 | 200.00 | 202.00 | 202.00 | 63,538 |
| 25 Mar 2024 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 1,305 |
| 22 Mar 2024 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 15,180 |
| 21 Mar 2024 | 207.00 | 204.00 | 200.00 | 204.00 | 204.00 | 82,469 |
| 20 Mar 2024 | 209.00 | 207.50 | 200.24 | 207.00 | 207.00 | 19,556 |
| 19 Mar 2024 | 210.00 | 220.00 | 203.50 | 209.00 | 209.00 | 8,075 |
| 18 Mar 2024 | 214.00 | 210.00 | 200.90 | 211.00 | 211.00 | 8,457 |
| 15 Mar 2024 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | 3,860 |
| 14 Mar 2024 | 218.00 | 220.00 | 210.00 | 214.00 | 214.00 | 26,479 |
| 13 Mar 2024 | 220.00 | 218.70 | 214.50 | 218.00 | 218.00 | 17,696 |
| 12 Mar 2024 | 220.00 | 226.00 | 216.60 | 220.00 | 220.00 | 17,328 |
| 11 Mar 2024 | 220.00 | 221.58 | 214.00 | 220.00 | 220.00 | 9,892 |
| 08 Mar 2024 | 222.00 | 225.75 | 214.00 | 220.00 | 220.00 | 49,561 |
| 07 Mar 2024 | 222.00 | 225.75 | 218.00 | 222.00 | 222.00 | 7,907 |
| 06 Mar 2024 | 222.00 | 230.00 | 218.00 | 222.00 | 222.00 | 8,592 |
| 05 Mar 2024 | 222.00 | 224.10 | 214.00 | 222.00 | 222.00 | 13,091 |
| 04 Mar 2024 | 222.00 | 224.10 | 219.00 | 222.00 | 222.00 | 4,964 |
| 01 Mar 2024 | 222.00 | 230.00 | 220.00 | 222.00 | 222.00 | 15,282 |
| 29 Feb 2024 | 223.00 | 224.75 | 214.80 | 222.00 | 222.00 | 7,455 |
| 28 Feb 2024 | 205.00 | 230.00 | 203.50 | 223.00 | 223.00 | 78,260 |
| 27 Feb 2024 | 191.50 | 193.00 | 190.00 | 192.50 | 192.50 | 921 |
| 26 Feb 2024 | 194.00 | 198.00 | 190.10 | 192.50 | 192.50 | 53,326 |
| 23 Feb 2024 | 194.00 | 198.00 | 186.00 | 194.00 | 194.00 | 2,551 |
| 22 Feb 2024 | 194.00 | 195.90 | 192.60 | 194.00 | 194.00 | 50,745 |
| 21 Feb 2024 | 194.00 | 195.90 | 190.00 | 194.00 | 194.00 | 5,116 |
| 20 Feb 2024 | 194.00 | 194.00 | 186.00 | 194.00 | 194.00 | 2,243 |
| 19 Feb 2024 | 194.00 | 195.90 | 194.05 | 194.00 | 194.00 | 1,966 |
| 16 Feb 2024 | 194.00 | 194.50 | 194.00 | 194.00 | 194.00 | 4,360 |
| 15 Feb 2024 | 194.00 | 194.00 | 193.13 | 194.00 | 194.00 | 10,626 |
| 14 Feb 2024 | 194.00 | 194.00 | 193.00 | 194.00 | 194.00 | 30,597 |
| 13 Feb 2024 | 194.00 | 191.50 | 190.08 | 194.00 | 194.00 | 11,329 |
| 12 Feb 2024 | 194.00 | 193.63 | 190.30 | 194.00 | 194.00 | 4,511 |
| 09 Feb 2024 | 194.00 | 198.00 | 190.00 | 194.00 | 194.00 | 59,747 |
| 08 Feb 2024 | 184.00 | 197.00 | 184.25 | 194.00 | 194.00 | 59,899 |
| 07 Feb 2024 | 184.00 | 188.00 | 180.00 | 184.00 | 184.00 | 35,318 |
| 06 Feb 2024 | 184.00 | 187.92 | 184.13 | 184.00 | 184.00 | 350 |
| 05 Feb 2024 | 179.50 | 188.00 | 180.00 | 184.00 | 184.00 | 57,661 |
| 02 Feb 2024 | 177.50 | 184.00 | 177.68 | 179.50 | 179.50 | 34,780 |
| 01 Feb 2024 | 177.50 | 179.90 | 177.41 | 177.50 | 177.50 | 25,146 |
| 31 Jan 2024 | 177.50 | 180.00 | 177.00 | 177.50 | 177.50 | 25,134 |
| 30 Jan 2024 | 177.50 | 179.00 | 176.90 | 177.50 | 177.50 | 38,025 |
| 29 Jan 2024 | 177.50 | 180.00 | 175.60 | 177.50 | 177.50 | 130,613 |
| 26 Jan 2024 | 177.50 | 180.00 | 172.00 | 177.50 | 177.50 | 8,994 |
| 25 Jan 2024 | 173.00 | 185.00 | 174.00 | 180.00 | 180.00 | 353,084 |
| 24 Jan 2024 | 172.50 | 175.00 | 172.00 | 172.00 | 172.00 | 85,465 |
| 23 Jan 2024 | 172.50 | 175.00 | 171.55 | 172.50 | 172.50 | 149 |
| 22 Jan 2024 | 172.50 | 172.45 | 171.30 | 172.50 | 172.50 | 32,040 |
| 19 Jan 2024 | 172.50 | 175.00 | 170.25 | 172.50 | 172.50 | 14,374 |
| 18 Jan 2024 | 172.50 | 173.00 | 170.77 | 172.50 | 172.50 | 15,776 |
| 17 Jan 2024 | 172.50 | 173.50 | 171.10 | 172.50 | 172.50 | 14,690 |
| 16 Jan 2024 | 172.50 | 175.00 | 171.00 | 172.50 | 172.50 | 1,062 |
| 15 Jan 2024 | 171.11 | 173.80 | 170.00 | 172.50 | 172.50 | 39,231 |
| 12 Jan 2024 | 168.50 | 173.80 | 170.00 | 172.50 | 172.50 | 119,738 |
| 11 Jan 2024 | 168.50 | 172.00 | 168.85 | 168.50 | 168.50 | 3,906 |
| 10 Jan 2024 | 168.50 | 170.50 | 169.65 | 168.50 | 168.50 | 22,313 |
| 09 Jan 2024 | 170.00 | 171.25 | 169.65 | 168.50 | 168.50 | 115,157 |
| 08 Jan 2024 | 170.00 | 170.90 | 168.65 | 170.00 | 170.00 | 32,032 |
| 05 Jan 2024 | 170.00 | 170.97 | 168.40 | 170.00 | 170.00 | 31,478 |
| 04 Jan 2024 | 170.00 | 175.00 | 168.10 | 170.00 | 170.00 | 2,619 |
| 03 Jan 2024 | 170.00 | 171.75 | 167.60 | 170.00 | 170.00 | 8,289 |
| 02 Jan 2024 | 170.00 | 175.00 | 167.50 | 170.00 | 170.00 | 9,193 |
| 29 Dec 2023 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | 11,218 |
| 28 Dec 2023 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | 3,780 |
| 27 Dec 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 111 |
| 22 Dec 2023 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | 4,090 |
| 21 Dec 2023 | 172.50 | 172.00 | 170.00 | 170.00 | 170.00 | 12,198 |
| 20 Dec 2023 | 172.50 | 172.29 | 170.00 | 172.50 | 172.50 | 3,153 |
| 19 Dec 2023 | 172.50 | 172.45 | 160.00 | 172.50 | 172.50 | 26,122 |
| 18 Dec 2023 | 172.50 | 175.00 | 171.05 | 174.00 | 174.00 | 20,346 |
| 15 Dec 2023 | 172.50 | 172.45 | 172.45 | 172.50 | 172.50 | 2,076 |
| 14 Dec 2023 | 172.50 | 172.95 | 170.00 | 172.50 | 172.50 | 19,738 |
| 13 Dec 2023 | 172.50 | 173.00 | 171.05 | 172.50 | 172.50 | 9,425 |
| 12 Dec 2023 | 172.50 | 172.84 | 171.05 | 172.50 | 172.50 | 15,882 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.