Arcontech Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 96.880 | 96.880 | 92.000 | 96.500 | 85.847 | 5,717 |
| 2024-06-10 | 98.000 | 98.900 | 95.100 | 98.000 | 87.182 | 1,602 |
| 2024-06-07 | 98.000 | 100.70 | 94.000 | 98.000 | 87.182 | 8,475 |
| 2024-06-06 | 96.500 | 99.500 | 95.000 | 98.000 | 87.182 | 12,171 |
| 2024-06-05 | 96.500 | 97.650 | 94.686 | 96.500 | 85.847 | 4,082 |
| 2024-06-04 | 96.500 | 96.500 | 95.100 | 96.500 | 85.847 | 1,281 |
| 2024-06-03 | 98.500 | 100.85 | 95.350 | 98.000 | 87.182 | 9,085 |
| 2024-05-31 | 96.500 | 100.00 | 95.000 | 98.500 | 87.626 | 18,388 |
| 2024-05-30 | 99.000 | 99.950 | 95.000 | 96.500 | 85.847 | 10,148 |
| 2024-05-29 | 100.00 | 102.00 | 98.004 | 99.000 | 88.071 | 14,477 |
| 2024-05-28 | 100.00 | 100.44 | 98.020 | 100.00 | 88.961 | 8,291 |
| 2024-05-24 | 100.00 | 100.00 | 99.000 | 100.00 | 88.961 | 1,261 |
| 2024-05-23 | 100.00 | 100.00 | 99.000 | 100.00 | 88.961 | 450 |
| 2024-05-22 | 100.00 | 100.44 | 99.155 | 100.00 | 88.961 | 8,682 |
| 2024-05-21 | 100.00 | 100.00 | 99.155 | 100.00 | 88.961 | 900 |
| 2024-05-20 | 100.00 | 101.00 | 99.000 | 100.00 | 88.961 | 1,594 |
| 2024-05-17 | 100.00 | 100.00 | 100.00 | 100.00 | 88.961 | 0 |
| 2024-05-16 | 101.00 | 102.35 | 99.350 | 101.00 | 89.850 | 25,302 |
| 2024-05-15 | 101.00 | 102.35 | 101.00 | 101.00 | 89.850 | 300 |
| 2024-05-14 | 101.00 | 101.90 | 98.000 | 101.00 | 89.850 | 48,190 |
| 2024-05-13 | 101.00 | 101.90 | 101.00 | 101.00 | 89.850 | 4,500 |
| 2024-05-10 | 102.00 | 102.00 | 98.750 | 101.00 | 89.850 | 11,724 |
| 2024-05-09 | 103.50 | 104.99 | 100.00 | 102.00 | 90.740 | 22,779 |
| 2024-05-08 | 103.50 | 104.74 | 102.00 | 103.50 | 92.074 | 4,964 |
| 2024-05-07 | 103.50 | 105.00 | 102.55 | 103.50 | 92.074 | 9,326 |
| 2024-05-03 | 103.50 | 104.89 | 103.50 | 103.50 | 92.074 | 470 |
| 2024-05-02 | 103.50 | 103.50 | 102.20 | 103.50 | 92.074 | 10,567 |
| 2024-05-01 | 104.00 | 104.00 | 103.16 | 104.00 | 92.519 | 1,000 |
| 2024-04-30 | 104.00 | 105.80 | 104.00 | 104.00 | 92.519 | 792 |
| 2024-04-29 | 105.00 | 108.00 | 102.96 | 104.00 | 92.519 | 6,603 |
| 2024-04-26 | 106.20 | 106.20 | 103.03 | 105.00 | 93.409 | 21,162 |
| 2024-04-25 | 106.50 | 106.50 | 106.50 | 106.50 | 94.743 | 0 |
| 2024-04-24 | 106.50 | 108.00 | 106.20 | 106.50 | 94.743 | 5,824 |
| 2024-04-23 | 106.50 | 106.50 | 106.50 | 106.50 | 94.743 | 0 |
| 2024-04-22 | 106.50 | 107.44 | 106.50 | 106.50 | 94.743 | 976 |
| 2024-04-19 | 106.50 | 107.44 | 106.50 | 106.50 | 94.743 | 45 |
| 2024-04-18 | 106.50 | 106.50 | 106.42 | 106.50 | 94.743 | 1,037 |
| 2024-04-17 | 106.50 | 106.50 | 106.42 | 106.50 | 94.743 | 4,680 |
| 2024-04-16 | 106.50 | 106.50 | 106.50 | 106.50 | 94.743 | 0 |
| 2024-04-15 | 106.50 | 107.74 | 106.35 | 106.50 | 94.743 | 1,206 |
| 2024-04-12 | 106.50 | 107.85 | 106.50 | 106.50 | 94.743 | 160 |
| 2024-04-11 | 106.50 | 107.85 | 106.50 | 106.50 | 94.743 | 76 |
| 2024-04-10 | 106.50 | 106.50 | 105.00 | 106.50 | 94.743 | 4,684 |
| 2024-04-09 | 105.69 | 107.44 | 105.69 | 106.50 | 94.743 | 18,439 |
| 2024-04-08 | 105.50 | 105.74 | 105.00 | 105.50 | 93.854 | 5,134 |
| 2024-04-05 | 106.00 | 106.44 | 105.00 | 105.50 | 93.854 | 2,540 |
| 2024-04-04 | 106.00 | 106.00 | 105.00 | 106.00 | 94.298 | 2,519 |
| 2024-04-03 | 106.00 | 107.00 | 105.00 | 106.00 | 94.298 | 17 |
| 2024-04-02 | 107.00 | 108.00 | 104.50 | 106.00 | 94.298 | 12,784 |
| 2024-03-28 | 108.50 | 108.70 | 107.00 | 107.00 | 95.188 | 3,857 |
| 2024-03-27 | 108.50 | 108.50 | 108.50 | 108.50 | 96.522 | 0 |
| 2024-03-26 | 108.50 | 108.70 | 107.26 | 108.50 | 96.522 | 2,786 |
| 2024-03-25 | 111.00 | 111.00 | 107.00 | 108.50 | 96.522 | 33,981 |
| 2024-03-22 | 111.50 | 111.50 | 111.00 | 111.50 | 99.191 | 3,623 |
| 2024-03-21 | 112.50 | 114.00 | 110.50 | 112.00 | 99.636 | 3,683 |
| 2024-03-20 | 108.00 | 112.00 | 108.00 | 111.50 | 99.191 | 21,301 |
| 2024-03-19 | 105.00 | 110.00 | 105.00 | 108.00 | 96.078 | 36,750 |
| 2024-03-18 | 105.00 | 105.90 | 105.00 | 105.00 | 93.409 | 1,037 |
| 2024-03-15 | 105.00 | 108.00 | 105.00 | 105.00 | 93.409 | 453 |
| 2024-03-14 | 105.00 | 108.00 | 105.00 | 105.00 | 93.409 | 5,990 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0400 GBP |
| 2025-10-02 | 0.0400 GBP |
| 2024-10-03 | 0.0375 GBP |
| 2023-10-05 | 0.0350 GBP |
| 2022-09-29 | 0.0325 GBP |
| 2021-09-09 | 0.0275 GBP |
| 2020-09-10 | 0.0250 GBP |
| 2019-09-05 | 0.0200 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.