Arcontech Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	100.50	103.00	100.07	101.50	87.070	22,830
2023-09-21	100.50	102.49	99.055	100.50	86.213	7,993
2023-09-20	100.50	102.75	100.26	100.50	86.213	12,310
2023-09-19	101.50	103.00	98.250	100.50	86.213	40,508
2023-09-18	101.00	103.90	100.00	101.50	87.070	38,402
2023-09-15	102.50	104.80	100.55	101.00	86.641	28,940
2023-09-14	100.50	104.00	100.00	102.50	87.928	52,075
2023-09-13	98.000	102.80	96.550	100.50	86.213	66,150
2023-09-12	97.000	100.00	96.550	98.000	84.068	23,398
2023-09-11	97.000	99.000	95.855	97.000	83.210	15,000
2023-09-08	94.000	98.000	93.666	96.500	82.781	23,877
2023-09-07	90.067	97.000	90.067	94.000	80.637	42,840
2023-09-06	87.500	88.256	87.500	87.500	75.061	6,060
2023-09-05	89.500	90.000	87.500	87.500	75.061	21,616
2023-09-04	88.500	90.750	88.500	89.000	76.347	7,025
2023-09-01	87.000	90.980	85.600	88.000	75.490	3,867
2023-08-31	87.000	88.980	85.550	87.000	74.632	1,563
2023-08-30	87.000	89.000	85.067	87.000	74.632	8,412
2023-08-29	87.000	88.240	85.200	87.000	74.632	2,477
2023-08-25	87.000	89.000	87.000	87.000	74.632	368
2023-08-24	87.000	87.000	87.000	87.000	74.632	0
2023-08-23	87.000	87.000	85.200	87.000	74.632	156
2023-08-22	87.000	88.800	86.600	87.000	74.632	4,466
2023-08-21	89.000	89.980	87.000	87.000	74.632	9,271
2023-08-18	90.000	90.980	87.500	89.000	76.347	22,756
2023-08-17	89.850	91.000	89.850	90.000	77.205	6,582
2023-08-16	87.500	89.980	87.500	87.500	75.061	14
2023-08-15	87.500	90.000	87.500	87.500	75.061	446
2023-08-14	87.500	90.000	87.500	87.500	75.061	6,100
2023-08-11	89.000	91.000	87.055	87.500	75.061	65,239
2023-08-10	91.000	91.000	91.000	91.000	78.063	33,635
2023-08-09	89.000	91.820	87.655	89.000	76.347	24,590
2023-08-08	84.500	91.760	83.550	89.000	76.347	49,608
2023-08-07	84.000	87.500	83.067	84.500	72.487	27,187
2023-08-04	80.000	86.000	80.000	84.000	72.058	50,511
2023-08-03	77.500	80.000	77.055	78.500	67.340	11,340
2023-08-02	77.500	77.500	76.856	77.500	66.482	431
2023-08-01	79.500	80.000	76.755	77.500	66.482	37,921
2023-07-31	82.000	83.980	77.450	79.500	68.198	41,788
2023-07-28	77.500	83.495	75.000	82.000	70.343	76,606
2023-07-27	70.055	80.000	70.055	79.000	67.769	202,643
2023-07-26	66.000	73.000	63.300	70.000	60.049	58,092
2023-07-25	66.000	66.000	66.000	66.000	56.617	0
2023-07-24	67.500	69.600	63.300	66.000	56.617	31,007
2023-07-21	64.000	64.000	62.550	64.000	54.902	1,574
2023-07-20	64.000	66.000	62.255	64.000	54.902	12,290
2023-07-19	64.000	65.000	62.200	64.000	54.902	7,140
2023-07-18	64.000	64.000	63.960	64.000	54.902	1,563
2023-07-17	64.000	64.000	62.200	64.000	54.902	500
2023-07-14	63.500	64.000	62.150	64.000	54.902	4,053
2023-07-13	63.500	63.500	63.000	63.500	54.473	324
2023-07-12	64.000	65.000	63.740	64.000	54.902	13,000
2023-07-11	64.000	64.000	62.055	64.000	54.902	10,000
2023-07-10	64.500	64.920	63.150	64.500	55.330	2,889
2023-07-07	64.500	65.000	63.150	64.500	55.330	1,904
2023-07-06	64.500	64.500	64.500	64.500	55.330	0
2023-07-05	65.000	65.000	64.000	65.000	55.759	13,240
2023-07-04	65.000	65.740	65.000	65.000	55.759	1,200
2023-07-03	65.000	66.000	64.555	65.000	55.759	16,969
2023-06-30	64.500	65.495	63.020	65.000	55.759	6,053

← NewerPage 14 of 22 · 1,268 trading daysOlder →

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.