Arcontech Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	64.500	65.495	63.020	65.000	55.759	6,053
2023-06-29	64.000	64.780	63.550	64.500	55.330	27,550
2023-06-28	64.000	64.000	64.000	64.000	54.902	0
2023-06-27	64.000	64.000	63.255	64.000	54.902	10,488
2023-06-26	64.000	64.980	63.255	64.000	54.902	1,360
2023-06-23	65.000	65.345	63.500	63.500	54.473	106,171
2023-06-22	65.000	65.345	65.000	65.000	55.759	2,400
2023-06-21	65.000	65.000	64.020	65.000	55.759	3,143
2023-06-20	65.000	65.680	64.255	65.000	55.759	6,074
2023-06-19	65.000	65.740	64.200	65.000	55.759	45,938
2023-06-16	65.000	65.450	64.020	65.000	55.759	8,800
2023-06-15	65.000	65.000	64.020	65.000	55.759	16,008
2023-06-14	65.000	65.000	62.500	65.000	55.759	46,444
2023-06-13	68.000	68.000	64.000	65.500	56.188	31,376
2023-06-12	68.000	68.000	67.000	68.000	58.333	15,152
2023-06-09	70.000	70.000	67.000	70.000	60.049	14,035
2023-06-08	70.000	70.000	67.000	70.000	60.049	844
2023-06-07	70.000	70.000	67.900	70.000	60.049	8,468
2023-06-06	68.000	68.640	67.550	68.000	58.333	12,183
2023-06-05	70.000	70.000	68.000	68.000	58.333	11,198
2023-06-02	71.500	71.500	70.250	71.500	61.335	124
2023-06-01	71.500	71.500	69.000	71.500	61.335	9,176
2023-05-31	72.500	72.500	72.500	72.500	62.193	0
2023-05-30	72.500	72.500	70.000	72.500	62.193	2,153
2023-05-26	72.500	72.500	70.020	72.500	62.193	7,100
2023-05-25	72.500	72.500	71.500	72.500	62.193	419
2023-05-24	72.500	72.500	70.100	72.500	62.193	1,200
2023-05-23	72.500	72.500	72.500	72.500	62.193	0
2023-05-22	72.500	74.000	70.100	72.500	62.193	441
2023-05-19	72.500	72.500	71.800	72.500	62.193	1,332
2023-05-18	72.500	72.500	71.889	72.500	62.193	3,000
2023-05-17	72.500	72.500	70.000	72.500	62.193	607
2023-05-16	72.500	72.500	72.500	72.500	62.193	0
2023-05-15	72.500	72.500	70.150	72.500	62.193	29,100
2023-05-12	72.500	74.000	70.020	72.500	62.193	7
2023-05-11	72.500	74.000	72.500	72.500	62.193	1,351
2023-05-10	72.500	72.500	72.500	72.500	62.193	0
2023-05-09	72.500	72.500	70.350	72.500	62.193	7,125
2023-05-05	72.500	72.885	70.651	72.500	62.193	3,643
2023-05-04	72.500	72.500	70.556	72.500	62.193	6,017
2023-05-03	71.000	71.000	71.000	71.000	60.906	0
2023-05-02	73.000	73.000	69.550	71.000	60.906	74,596
2023-04-28	73.500	73.500	73.000	73.500	63.051	100
2023-04-27	73.250	73.500	73.000	73.500	63.051	2,743
2023-04-26	73.250	73.250	73.250	73.250	62.836	0
2023-04-25	74.500	74.500	73.400	73.500	63.051	13,560
2023-04-24	75.000	75.500	73.000	75.000	64.338	19,389
2023-04-21	75.000	75.550	73.250	75.000	64.338	4,241
2023-04-20	75.000	75.000	75.000	75.000	64.338	0
2023-04-19	75.000	75.000	73.250	75.000	64.338	477
2023-04-18	75.500	75.500	74.000	75.500	64.767	36,662
2023-04-17	75.500	75.500	74.020	75.500	64.767	1,242
2023-04-14	75.500	75.500	73.000	75.500	64.767	13,486
2023-04-13	75.500	75.500	74.080	75.500	64.767	4,700
2023-04-12	75.500	75.500	74.080	75.500	64.767	3,302
2023-04-11	75.500	76.980	74.060	75.500	64.767	2,340
2023-04-06	74.000	75.500	74.000	75.500	64.767	22,066
2023-04-05	74.680	74.680	73.000	74.000	63.480	77,265
2023-04-04	76.500	78.000	74.040	76.500	65.624	4,012
2023-04-03	76.500	76.500	74.040	76.500	65.624	2,043

← NewerPage 15 of 22 · 1,262 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.