Arcontech Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 105.00 | 107.50 | 102.00 | 105.00 | 93.409 | 4,576 |
| 2024-03-12 | 105.00 | 107.24 | 105.00 | 105.00 | 93.409 | 12,790 |
| 2024-03-11 | 105.50 | 108.00 | 105.00 | 105.00 | 93.409 | 9,374 |
| 2024-03-08 | 105.50 | 108.00 | 105.40 | 105.50 | 93.854 | 5,115 |
| 2024-03-07 | 105.50 | 108.00 | 105.50 | 105.50 | 93.854 | 2,477 |
| 2024-03-06 | 104.50 | 107.00 | 104.50 | 104.50 | 92.964 | 16,457 |
| 2024-03-05 | 107.00 | 108.74 | 103.00 | 104.50 | 92.964 | 23,428 |
| 2024-03-04 | 108.00 | 110.00 | 105.25 | 107.00 | 95.188 | 50,186 |
| 2024-03-01 | 99.240 | 110.00 | 99.240 | 108.00 | 96.078 | 48,321 |
| 2024-02-29 | 99.000 | 99.985 | 96.100 | 98.500 | 87.626 | 1,516 |
| 2024-02-28 | 102.50 | 103.30 | 97.000 | 99.000 | 88.071 | 14,375 |
| 2024-02-27 | 108.00 | 109.84 | 100.25 | 102.50 | 91.185 | 27,360 |
| 2024-02-26 | 108.00 | 111.50 | 105.08 | 108.00 | 96.078 | 84,608 |
| 2024-02-23 | 105.28 | 111.00 | 105.28 | 108.00 | 96.078 | 74,846 |
| 2024-02-22 | 96.000 | 109.00 | 96.000 | 105.00 | 93.409 | 179,729 |
| 2024-02-21 | 88.000 | 96.000 | 87.000 | 94.000 | 83.623 | 95,777 |
| 2024-02-20 | 87.000 | 87.000 | 86.000 | 87.000 | 77.396 | 4,182 |
| 2024-02-19 | 90.000 | 90.000 | 86.080 | 87.000 | 77.396 | 19,711 |
| 2024-02-16 | 90.000 | 92.000 | 88.000 | 91.000 | 80.954 | 48,699 |
| 2024-02-15 | 90.000 | 90.000 | 90.000 | 90.000 | 80.065 | 0 |
| 2024-02-14 | 90.000 | 90.000 | 88.000 | 90.000 | 80.065 | 8,978 |
| 2024-02-13 | 91.500 | 91.500 | 90.000 | 91.500 | 81.399 | 5,000 |
| 2024-02-12 | 91.000 | 92.000 | 89.000 | 92.000 | 81.844 | 2,450 |
| 2024-02-09 | 89.550 | 93.750 | 89.550 | 91.000 | 80.954 | 8,572 |
| 2024-02-08 | 89.000 | 89.800 | 89.000 | 89.000 | 79.175 | 6,712 |
| 2024-02-07 | 89.000 | 89.200 | 89.000 | 89.000 | 79.175 | 2,300 |
| 2024-02-06 | 91.500 | 92.000 | 86.750 | 89.000 | 79.175 | 40,307 |
| 2024-02-05 | 91.500 | 91.500 | 90.000 | 91.500 | 81.399 | 349 |
| 2024-02-02 | 91.500 | 91.500 | 91.000 | 91.500 | 81.399 | 10,000 |
| 2024-02-01 | 91.500 | 93.000 | 90.075 | 91.500 | 81.399 | 31,885 |
| 2024-01-31 | 91.500 | 91.500 | 91.500 | 91.500 | 81.399 | 0 |
| 2024-01-30 | 91.500 | 91.500 | 90.100 | 91.500 | 81.399 | 5,378 |
| 2024-01-29 | 92.000 | 92.000 | 90.000 | 91.500 | 81.399 | 4,012 |
| 2024-01-26 | 93.500 | 93.500 | 93.500 | 93.500 | 83.178 | 0 |
| 2024-01-25 | 93.500 | 93.500 | 93.500 | 93.500 | 83.178 | 0 |
| 2024-01-24 | 93.500 | 93.500 | 92.000 | 93.500 | 83.178 | 1,160 |
| 2024-01-23 | 93.500 | 93.500 | 93.500 | 93.500 | 83.178 | 0 |
| 2024-01-22 | 94.940 | 94.940 | 91.000 | 93.500 | 83.178 | 15,173 |
| 2024-01-19 | 95.000 | 95.000 | 95.000 | 95.000 | 84.513 | 0 |
| 2024-01-18 | 95.000 | 95.490 | 92.000 | 95.000 | 84.513 | 11,373 |
| 2024-01-17 | 95.000 | 96.800 | 92.000 | 95.000 | 84.513 | 8,939 |
| 2024-01-16 | 95.000 | 97.495 | 92.250 | 95.000 | 84.513 | 25,975 |
| 2024-01-15 | 95.000 | 95.700 | 93.020 | 95.000 | 84.513 | 2,699 |
| 2024-01-12 | 95.000 | 96.140 | 93.050 | 95.000 | 84.513 | 9,507 |
| 2024-01-11 | 95.000 | 96.240 | 92.000 | 95.000 | 84.513 | 4,682 |
| 2024-01-10 | 95.000 | 95.000 | 93.155 | 95.000 | 84.513 | 12,400 |
| 2024-01-09 | 95.000 | 95.000 | 94.055 | 95.000 | 84.513 | 1,073 |
| 2024-01-08 | 95.000 | 95.000 | 94.055 | 95.000 | 84.513 | 1,076 |
| 2024-01-05 | 95.000 | 98.000 | 94.000 | 95.000 | 84.513 | 32,614 |
| 2024-01-04 | 95.000 | 98.000 | 93.460 | 97.000 | 86.292 | 19,256 |
| 2024-01-03 | 95.000 | 97.250 | 95.000 | 95.000 | 84.513 | 2,500 |
| 2024-01-02 | 95.000 | 98.000 | 93.375 | 95.000 | 84.513 | 15,238 |
| 2023-12-29 | 95.000 | 97.700 | 95.000 | 95.000 | 84.513 | 10 |
| 2023-12-28 | 95.000 | 97.250 | 93.000 | 95.000 | 84.513 | 8,611 |
| 2023-12-27 | 95.000 | 98.000 | 93.560 | 95.000 | 84.513 | 11,707 |
| 2023-12-22 | 95.000 | 97.700 | 92.006 | 95.000 | 84.513 | 449 |
| 2023-12-21 | 95.000 | 95.840 | 93.880 | 95.000 | 84.513 | 4,984 |
| 2023-12-20 | 95.000 | 95.000 | 93.875 | 95.000 | 84.513 | 9,197 |
| 2023-12-19 | 95.000 | 97.700 | 93.820 | 95.000 | 84.513 | 9,333 |
| 2023-12-18 | 95.000 | 96.140 | 95.000 | 95.000 | 84.513 | 3,004 |
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.