Arcontech Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	78.500	78.500	77.000	78.500	67.340	3,699
2023-01-05	79.000	79.000	78.000	79.000	67.769	517
2023-01-04	79.000	79.000	78.885	79.000	67.769	52
2023-01-03	79.000	79.000	78.020	79.000	67.769	200
2022-12-30	79.000	79.000	79.000	79.000	67.769	0
2022-12-29	79.000	79.000	78.000	79.000	67.769	3,889
2022-12-28	79.000	79.500	78.000	79.000	67.769	5,960
2022-12-23	79.000	79.000	79.000	79.000	67.769	0
2022-12-22	79.000	80.000	78.250	79.000	67.769	3,916
2022-12-21	79.000	79.000	79.000	79.000	67.769	0
2022-12-20	79.000	79.000	78.020	79.000	67.769	14
2022-12-19	79.000	79.000	78.020	79.000	67.769	94
2022-12-16	79.000	79.000	78.225	79.000	67.769	14
2022-12-15	79.000	79.000	78.420	79.000	67.769	749
2022-12-14	79.000	79.000	79.000	79.000	67.769	0
2022-12-13	78.500	79.898	78.395	79.000	67.769	26,565
2022-12-12	78.500	78.500	78.395	78.500	67.340	305
2022-12-09	78.500	78.980	78.500	78.500	67.340	300
2022-12-08	78.500	78.500	78.500	78.500	67.340	0
2022-12-07	78.500	78.500	78.020	78.500	67.340	623
2022-12-06	78.500	78.885	78.500	78.500	67.340	6,000
2022-12-05	80.065	80.065	76.000	78.500	67.340	27,763
2022-12-02	81.000	81.000	80.000	81.000	69.485	1,011
2022-12-01	81.000	81.774	80.051	81.000	69.485	4,693
2022-11-30	82.500	83.500	80.300	82.500	70.771	2,920
2022-11-29	82.500	83.389	80.255	82.500	70.771	1,629
2022-11-28	82.500	82.500	80.251	82.500	70.771	2,086
2022-11-25	82.500	83.500	82.500	82.500	70.771	1,198
2022-11-24	80.251	82.800	80.251	82.500	70.771	4,009
2022-11-23	81.500	81.774	80.000	80.000	68.627	10,535
2022-11-22	82.500	83.500	80.000	81.500	69.914	2,844
2022-11-21	82.500	82.500	82.500	82.500	70.771	0
2022-11-18	82.500	83.740	80.000	82.500	70.771	3,788
2022-11-17	82.500	82.500	82.500	82.500	70.771	0
2022-11-16	83.000	83.000	81.000	83.000	71.200	2,237
2022-11-15	83.000	84.650	81.020	83.000	71.200	2,225
2022-11-14	83.000	84.800	81.445	83.000	71.200	10,180
2022-11-11	83.000	83.690	81.445	83.000	71.200	14,595
2022-11-10	83.000	83.000	83.000	83.000	71.200	0
2022-11-09	83.000	83.000	83.000	83.000	71.200	0
2022-11-08	83.000	83.000	83.000	83.000	71.200	0
2022-11-07	83.000	83.000	83.000	83.000	71.200	0
2022-11-04	83.500	83.884	81.000	83.000	71.200	5,575
2022-11-03	83.500	83.500	81.750	83.500	71.629	6,000
2022-11-02	85.500	87.700	83.771	85.500	73.345	1,728
2022-11-01	85.000	85.500	83.151	85.500	73.345	7,129
2022-10-31	84.700	86.000	84.700	85.000	72.916	10,349
2022-10-28	81.500	84.750	80.753	82.500	70.771	4,202
2022-10-27	81.500	83.240	80.550	81.500	69.914	1,761
2022-10-26	77.970	83.440	77.970	81.500	69.914	29,823
2022-10-25	76.500	77.980	75.800	77.000	66.053	13,602
2022-10-24	76.500	76.500	75.000	76.500	65.624	3,619
2022-10-21	76.500	76.500	73.000	76.500	65.624	8,000
2022-10-20	76.500	76.500	76.500	76.500	65.624	0
2022-10-19	76.500	76.500	75.055	76.500	65.624	1,300
2022-10-18	76.500	76.500	76.445	76.500	65.624	12,500
2022-10-17	76.500	76.500	75.600	76.500	65.624	846
2022-10-14	76.500	76.500	76.500	76.500	65.624	0
2022-10-13	76.500	76.500	75.000	76.500	65.624	888
2022-10-12	76.500	76.500	76.500	76.500	65.624	0

← NewerPage 17 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.