Arcontech Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	76.500	76.500	74.889	76.500	65.624	380
2023-03-30	79.500	81.000	73.250	76.500	65.624	89,570
2023-03-29	79.500	79.500	77.335	79.500	68.198	8,076
2023-03-28	79.500	79.500	79.500	79.500	68.198	0
2023-03-27	80.000	80.000	80.000	80.000	68.627	0
2023-03-24	80.000	81.669	77.000	80.000	68.627	6,292
2023-03-23	80.000	80.000	77.020	80.000	68.627	14,709
2023-03-22	81.000	82.100	79.000	80.000	68.627	1,911
2023-03-21	81.000	82.693	81.000	81.000	69.485	625
2023-03-20	81.500	82.445	77.000	81.000	69.485	35,077
2023-03-17	82.500	82.500	80.000	82.500	70.771	400
2023-03-16	82.000	83.740	80.455	82.500	70.771	18,425
2023-03-15	82.000	84.000	80.000	82.000	70.343	13,368
2023-03-14	82.000	83.980	80.100	82.000	70.343	4,301
2023-03-13	82.500	84.900	80.000	82.000	70.343	10,566
2023-03-10	83.500	84.400	80.020	82.500	70.771	41,462
2023-03-09	83.000	84.900	82.500	83.500	71.629	8,981
2023-03-08	83.000	83.700	82.335	83.000	71.200	16,509
2023-03-07	79.000	83.000	77.840	83.000	71.200	76,813
2023-03-06	78.500	81.000	78.500	79.000	67.769	43,768
2023-03-03	76.000	80.500	74.330	78.000	66.911	11,681
2023-03-02	78.885	78.885	74.110	76.000	65.196	69,975
2023-03-01	77.000	82.750	76.445	79.500	68.198	141,895
2023-02-28	73.500	74.980	73.250	73.500	63.051	24,853
2023-02-27	71.000	75.000	65.110	74.000	63.480	197,300
2023-02-24	70.500	71.000	70.000	70.500	60.477	7,781
2023-02-23	71.000	71.000	69.000	70.500	60.477	2,700
2023-02-22	71.000	71.400	71.000	71.000	60.906	1,600
2023-02-21	71.500	71.700	69.000	71.000	60.906	7,536
2023-02-20	71.500	73.400	69.100	71.500	61.335	988
2023-02-17	71.500	71.500	69.030	71.500	61.335	12
2023-02-16	71.500	73.495	71.500	71.500	61.335	175
2023-02-15	71.500	73.495	69.020	71.500	61.335	2,507
2023-02-14	71.500	71.500	69.150	71.500	61.335	12,935
2023-02-13	71.500	73.740	71.500	71.500	61.335	2,618
2023-02-10	71.500	73.000	69.075	71.500	61.335	4,065
2023-02-09	71.500	71.500	71.500	71.500	61.335	0
2023-02-08	71.500	71.500	69.020	71.500	61.335	356
2023-02-07	71.500	73.980	69.020	71.500	61.335	1,276
2023-02-06	71.500	71.500	69.020	71.500	61.335	171
2023-02-03	71.000	73.000	69.040	71.500	61.335	40,327
2023-02-02	71.000	71.000	69.200	71.000	60.906	4,879
2023-02-01	72.000	72.000	70.200	72.000	61.764	12,741
2023-01-31	72.000	72.000	70.275	72.000	61.764	16,193
2023-01-30	72.000	72.000	70.000	72.000	61.764	84,400
2023-01-27	71.500	73.240	69.755	72.000	61.764	4,334
2023-01-26	72.240	72.240	69.500	71.500	61.335	46,195
2023-01-25	73.000	73.000	71.285	73.000	62.622	1,000
2023-01-24	73.000	73.760	71.275	73.000	62.622	15,000
2023-01-23	73.000	74.980	71.110	73.000	62.622	4,895
2023-01-20	73.000	74.980	73.000	73.000	62.622	6,236
2023-01-19	73.000	73.000	71.040	73.000	62.622	5,000
2023-01-18	73.500	73.500	71.550	73.500	63.051	10,000
2023-01-17	73.500	75.795	72.351	73.500	63.051	2,214
2023-01-16	73.000	74.920	71.800	73.500	63.051	18,185
2023-01-13	73.000	74.980	71.600	73.000	62.622	10,016
2023-01-12	73.500	74.100	72.100	73.000	62.622	29,645
2023-01-11	72.000	73.500	71.140	73.500	63.051	15,474
2023-01-10	76.250	76.250	70.310	72.000	61.764	52,322
2023-01-09	76.500	76.500	75.000	76.500	65.624	4,036

← NewerPage 16 of 22 · 1,269 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.