EODData

MEMBERSHIP REGISTER LOG IN

LSE, ANCR: Animalcare Group Plc

28 Aug 2025
LAST:

260.0

CHANGE:
 0.00		OPEN:
259.0		HIGH:
260.3		ASK:
218.8		VOLUME:
38.3K
CHG(%):
0.00		PREV:
260.0		LOW:
259.0		BID:
218.3		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
28 Aug 25259.0260.3259.0260.038.3K
27 Aug 25259.0262.0258.0260.045.8K
26 Aug 25260.0261.0260.0260.07.4K
25 Aug 25263.0262.0258.0260.023.8K
22 Aug 25258.0262.0258.0262.025.8K
21 Aug 25259.3262.0252.0252.035.3K
20 Aug 25262.2268.0258.0260.035.4K
19 Aug 25262.2266.5262.0265.09.7K
18 Aug 25262.9268.0262.0265.013.1K
15 Aug 25265.0268.0262.6262.953.6K

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:260.40
MA10:260.69
MA20:264.79
MA50:276.52
MA100:265.55
MA200:250.57
STO9:50.00
STO14:33.33
RSI14:36.66
WPR14:-57.89
MTM14:-11.00
ROC14:-0.04
ATR:5.91
Week High:262.00
Week Low:252.00
Month High:278.00
Month Low:252.00
Year High:305.35
Year Low:202.00
Volatility:41.20

RECENT DIVIDENDS

Date Amount
19 Jun 2025$0.03
17 Oct 2024$0.02
20 Jun 2024$0.03
19 Oct 2023$0.02
15 Jun 2023$0.02
20 Oct 2022$0.02
09 Jun 2022$0.02
21 Oct 2021$0.02
03 Jun 2021$0.02
22 Oct 2020$0.02