Angle
(AGL)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
09/10/2025
|
1.75p
|
2.38p
|
1.50p
|
2.20p
|
4,615,814
|
|
08/10/2025
|
2.35p
|
2.50p
|
1.83p
|
1.90p
|
10,066,093
|
|
07/10/2025
|
2.75p
|
3.00p
|
2.51p
|
2.75p
|
2,891,613
|
|
06/10/2025
|
2.75p
|
3.00p
|
2.50p
|
2.75p
|
609,243
|
|
03/10/2025
|
2.75p
|
3.00p
|
2.50p
|
2.75p
|
3,562,477
|
|
02/10/2025
|
2.75p
|
3.00p
|
2.64p
|
2.75p
|
5,508,802
|
|
01/10/2025
|
2.75p
|
2.75p
|
2.51p
|
2.75p
|
491,828
|
|
30/09/2025
|
2.75p
|
2.88p
|
2.50p
|
2.75p
|
3,234,261
|
|
29/09/2025
|
3.03p
|
3.05p
|
2.61p
|
2.80p
|
2,045,149
|
|
26/09/2025
|
3.03p
|
3.25p
|
2.81p
|
3.00p
|
944,042
|
|
25/09/2025
|
3.03p
|
3.08p
|
2.86p
|
3.03p
|
487,791
|
|
24/09/2025
|
2.90p
|
3.07p
|
2.80p
|
3.03p
|
883,032
|
|
23/09/2025
|
3.25p
|
3.50p
|
2.90p
|
2.90p
|
1,575,164
|
|
22/09/2025
|
3.30p
|
3.30p
|
3.13p
|
3.25p
|
1,107,106
|
|
19/09/2025
|
3.55p
|
3.68p
|
3.10p
|
3.30p
|
2,546,447
|
|
18/09/2025
|
3.50p
|
3.80p
|
3.21p
|
3.55p
|
1,056,321
|
|
17/09/2025
|
3.25p
|
3.70p
|
3.25p
|
3.50p
|
1,601,463
|
|
16/09/2025
|
3.00p
|
3.50p
|
3.00p
|
3.25p
|
1,569,654
|
|
15/09/2025
|
3.25p
|
3.50p
|
2.80p
|
3.00p
|
2,831,353
|
|
12/09/2025
|
3.75p
|
4.19p
|
2.80p
|
3.15p
|
10,841,094
|
|
11/09/2025
|
3.75p
|
3.99p
|
3.55p
|
3.75p
|
2,294,357
|
|
10/09/2025
|
4.15p
|
4.29p
|
3.77p
|
4.02p
|
2,951,393
|
|
09/09/2025
|
4.50p
|
4.89p
|
3.50p
|
4.15p
|
18,253,394
|
|
08/09/2025
|
6.75p
|
6.87p
|
5.67p
|
5.75p
|
1,569,256
|
|
05/09/2025
|
7.50p
|
7.52p
|
6.55p
|
6.75p
|
1,338,995
|
|
04/09/2025
|
7.00p
|
7.50p
|
6.50p
|
7.50p
|
395,704
|
|
03/09/2025
|
7.50p
|
7.96p
|
6.50p
|
7.00p
|
419,243
|
|
02/09/2025
|
7.25p
|
8.00p
|
6.77p
|
7.50p
|
2,740,693
|
|
01/09/2025
|
6.50p
|
7.45p
|
6.27p
|
7.20p
|
932,630
|
|
29/08/2025
|
6.00p
|
6.64p
|
5.50p
|
6.50p
|
526,435
|
|
28/08/2025
|
6.50p
|
7.00p
|
5.66p
|
6.00p
|
813,708
|
|
27/08/2025
|
6.50p
|
6.82p
|
6.33p
|
6.50p
|
315,865
|
|
26/08/2025
|
6.50p
|
6.95p
|
5.90p
|
6.50p
|
781,339
|
|
25/08/2025
|
6.25p
|
7.00p
|
6.21p
|
6.50p
|
678,645
|
|
22/08/2025
|
6.25p
|
7.00p
|
6.21p
|
6.50p
|
678,645
|
|
21/08/2025
|
6.00p
|
6.50p
|
5.92p
|
6.25p
|
129,750
|
|
20/08/2025
|
6.25p
|
6.47p
|
5.79p
|
6.00p
|
1,354,267
|
|
19/08/2025
|
5.75p
|
6.00p
|
5.58p
|
5.75p
|
831,042
|
|
18/08/2025
|
5.50p
|
5.80p
|
5.00p
|
5.75p
|
198,235
|
|
15/08/2025
|
5.25p
|
6.00p
|
5.17p
|
5.50p
|
929,068
|
|
14/08/2025
|
5.25p
|
5.50p
|
5.00p
|
5.25p
|
523,980
|
|
13/08/2025
|
5.25p
|
5.54p
|
5.09p
|
5.54p
|
163,809
|
|
12/08/2025
|
5.25p
|
5.47p
|
5.00p
|
5.25p
|
288,195
|
|
11/08/2025
|
5.25p
|
5.50p
|
4.99p
|
5.25p
|
375,648
|
|
08/08/2025
|
5.50p
|
5.56p
|
5.00p
|
5.25p
|
559,427
|
|
07/08/2025
|
5.75p
|
6.00p
|
5.26p
|
5.50p
|
476,155
|
|
06/08/2025
|
5.75p
|
5.84p
|
5.50p
|
5.75p
|
625,417
|
|
05/08/2025
|
6.00p
|
6.05p
|
5.65p
|
5.75p
|
413,903
|
|
04/08/2025
|
6.00p
|
6.50p
|
5.89p
|
6.00p
|
126,517
|
|
01/08/2025
|
6.00p
|
6.50p
|
5.87p
|
6.00p
|
24,112
|
|
31/07/2025
|
6.00p
|
6.00p
|
5.97p
|
6.00p
|
5,657
|
|
30/07/2025
|
6.00p
|
6.11p
|
5.50p
|
6.00p
|
252,211
|
|
29/07/2025
|
6.00p
|
6.24p
|
5.85p
|
6.00p
|
167,238
|
|
28/07/2025
|
6.00p
|
6.50p
|
5.75p
|
6.00p
|
157,853
|
|
25/07/2025
|
6.00p
|
6.50p
|
5.50p
|
6.00p
|
253,975
|
|
24/07/2025
|
6.00p
|
6.10p
|
5.85p
|
6.00p
|
247,461
|
|
23/07/2025
|
5.75p
|
6.30p
|
5.73p
|
6.00p
|
516,298
|
|
22/07/2025
|
6.50p
|
6.50p
|
5.70p
|
5.75p
|
659,306
|
|
21/07/2025
|
6.50p
|
7.00p
|
6.15p
|
6.50p
|
933,511
|
|
18/07/2025
|
6.00p
|
6.88p
|
6.00p
|
6.50p
|
1,350,527
|
|
17/07/2025
|
5.00p
|
6.50p
|
4.77p
|
6.00p
|
1,483,717
|
|
16/07/2025
|
5.00p
|
5.35p
|
4.67p
|
5.00p
|
1,650,139
|
|
15/07/2025
|
5.75p
|
5.75p
|
4.67p
|
5.25p
|
2,705,970
|
|
14/07/2025
|
6.35p
|
6.39p
|
5.67p
|
5.75p
|
1,102,685
|
|
11/07/2025
|
6.35p
|
6.35p
|
6.20p
|
6.35p
|
247,571
|
|
10/07/2025
|
6.25p
|
6.46p
|
6.20p
|
6.35p
|
370,176
|
|
09/07/2025
|
6.50p
|
6.50p
|
6.06p
|
6.25p
|
695,099
|
|
08/07/2025
|
6.50p
|
6.75p
|
6.01p
|
6.50p
|
912,282
|
|
07/07/2025
|
6.25p
|
7.00p
|
6.23p
|
6.50p
|
612,326
|
|
04/07/2025
|
6.50p
|
6.78p
|
6.00p
|
6.25p
|
3,372,281
|
|
03/07/2025
|
6.75p
|
7.00p
|
6.00p
|
6.50p
|
791,348
|
|
02/07/2025
|
7.25p
|
7.45p
|
6.63p
|
6.75p
|
511,990
|
|
01/07/2025
|
7.50p
|
7.50p
|
7.00p
|
7.25p
|
671,678
|
|
30/06/2025
|
7.50p
|
7.70p
|
7.00p
|
7.50p
|
384,467
|
|
27/06/2025
|
7.50p
|
7.87p
|
7.50p
|
7.50p
|
553,519
|
|
26/06/2025
|
7.50p
|
8.00p
|
7.50p
|
7.50p
|
227,428
|
|
25/06/2025
|
7.25p
|
7.78p
|
7.25p
|
7.50p
|
492,749
|
|
24/06/2025
|
7.50p
|
7.59p
|
7.12p
|
7.25p
|
271,522
|
|
23/06/2025
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
112,498
|
|
20/06/2025
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
248,629
|
|
19/06/2025
|
8.00p
|
8.28p
|
7.27p
|
7.50p
|
382,931
|
|
18/06/2025
|
8.00p
|
8.28p
|
7.55p
|
8.00p
|
372,500
|
|
17/06/2025
|
7.75p
|
8.35p
|
7.55p
|
8.10p
|
1,575,100
|
|
16/06/2025
|
7.25p
|
7.95p
|
6.50p
|
7.75p
|
2,442,081
|
|
13/06/2025
|
7.00p
|
7.50p
|
6.50p
|
7.25p
|
486,169
|
|
12/06/2025
|
7.00p
|
7.24p
|
6.72p
|
7.00p
|
801,702
|
|
11/06/2025
|
7.25p
|
7.50p
|
6.83p
|
7.00p
|
922,510
|
|
10/06/2025
|
7.00p
|
7.50p
|
6.50p
|
7.25p
|
562,063
|
|
09/06/2025
|
7.00p
|
7.50p
|
6.50p
|
7.00p
|
1,101,019
|
|
06/06/2025
|
8.00p
|
8.00p
|
6.50p
|
7.00p
|
5,512,230
|
|
05/06/2025
|
8.00p
|
8.50p
|
7.81p
|
8.00p
|
770,593
|
|
04/06/2025
|
7.50p
|
8.40p
|
7.50p
|
8.00p
|
1,383,681
|
|
03/06/2025
|
7.50p
|
8.00p
|
7.38p
|
7.50p
|
719,052
|
|
02/06/2025
|
8.00p
|
8.38p
|
7.50p
|
7.50p
|
1,091,201
|
|
30/05/2025
|
7.50p
|
8.24p
|
7.50p
|
8.00p
|
2,025,948
|
|
29/05/2025
|
7.50p
|
7.95p
|
7.00p
|
7.50p
|
2,193,987
|
|
28/05/2025
|
9.25p
|
9.25p
|
7.15p
|
8.00p
|
8,012,420
|
|
27/05/2025
|
10.50p
|
11.00p
|
9.15p
|
9.75p
|
1,388,798
|
|
26/05/2025
|
10.00p
|
11.44p
|
10.00p
|
10.50p
|
3,598,449
|
|
23/05/2025
|
10.00p
|
11.44p
|
10.00p
|
10.50p
|
3,598,449
|
|
22/05/2025
|
9.50p
|
10.43p
|
9.33p
|
10.00p
|
2,406,481
|
|
21/05/2025
|
8.00p
|
9.50p
|
8.00p
|
9.25p
|
3,046,851
|
|
20/05/2025
|
8.00p
|
8.40p
|
7.93p
|
8.00p
|
119,094
|
|
19/05/2025
|
8.00p
|
8.32p
|
7.90p
|
8.00p
|
92,329
|
|
16/05/2025
|
8.00p
|
8.32p
|
7.75p
|
8.00p
|
947,515
|
|
15/05/2025
|
7.75p
|
8.54p
|
7.75p
|
8.54p
|
692,966
|
|
14/05/2025
|
7.75p
|
7.85p
|
7.58p
|
7.75p
|
575,551
|
|
13/05/2025
|
8.25p
|
8.37p
|
7.16p
|
7.75p
|
1,786,283
|
|
12/05/2025
|
8.40p
|
8.56p
|
8.00p
|
8.25p
|
483,704
|
|
09/05/2025
|
8.40p
|
8.68p
|
8.24p
|
8.40p
|
100,639
|
|
08/05/2025
|
8.40p
|
8.52p
|
8.31p
|
8.40p
|
311,119
|
|
07/05/2025
|
8.40p
|
8.61p
|
8.20p
|
8.40p
|
386,252
|
|
06/05/2025
|
8.40p
|
8.65p
|
8.38p
|
8.40p
|
220,669
|
|
05/05/2025
|
8.75p
|
8.75p
|
8.38p
|
8.40p
|
436,132
|
|
02/05/2025
|
8.75p
|
8.75p
|
8.38p
|
8.40p
|
436,132
|
|
01/05/2025
|
8.75p
|
8.80p
|
8.51p
|
8.75p
|
503,811
|
|
30/04/2025
|
8.75p
|
8.81p
|
8.66p
|
8.75p
|
128,363
|
|
29/04/2025
|
9.00p
|
9.00p
|
8.63p
|
8.75p
|
99,739
|
|
28/04/2025
|
9.25p
|
9.38p
|
8.40p
|
8.40p
|
305,596
|
|
25/04/2025
|
9.00p
|
9.18p
|
8.50p
|
9.00p
|
221,421
|
|
24/04/2025
|
9.25p
|
9.30p
|
8.50p
|
9.00p
|
384,978
|
|
23/04/2025
|
9.25p
|
9.33p
|
9.00p
|
9.25p
|
445,714
|
|
22/04/2025
|
9.50p
|
9.59p
|
9.09p
|
9.25p
|
647,581
|
|
21/04/2025
|
8.00p
|
9.50p
|
8.00p
|
9.25p
|
2,961,577
|
|
18/04/2025
|
8.00p
|
9.50p
|
8.00p
|
9.25p
|
2,961,577
|
|
17/04/2025
|
8.00p
|
9.50p
|
8.00p
|
9.25p
|
2,961,577
|
|
16/04/2025
|
8.25p
|
8.67p
|
7.65p
|
8.00p
|
1,760,992
|
|
15/04/2025
|
8.00p
|
8.68p
|
7.76p
|
8.50p
|
1,178,707
|
|
14/04/2025
|
7.75p
|
8.45p
|
7.75p
|
8.00p
|
1,017,090
|
|
11/04/2025
|
7.75p
|
7.95p
|
7.60p
|
7.75p
|
1,760,934
|
|
10/04/2025
|
7.75p
|
8.48p
|
7.50p
|
7.75p
|
1,492,961
|