Arcontech Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	76.500	76.740	76.500	76.500	65.624	1,295
2022-10-10	76.500	76.780	76.500	76.500	65.624	239
2022-10-07	76.500	76.500	75.020	76.500	65.624	520
2022-10-06	76.500	76.980	76.500	76.500	65.624	284
2022-10-05	76.500	76.500	76.500	76.500	65.624	0
2022-10-04	76.500	77.240	75.000	76.500	65.624	22,656
2022-10-03	76.500	76.500	76.000	76.500	65.624	19,100
2022-09-30	77.000	77.000	76.125	77.000	66.053	20,000
2022-09-29	78.000	78.000	76.500	78.000	66.911	72,500
2022-09-28	80.000	81.640	78.150	80.000	65.839	11,063
2022-09-27	80.000	81.640	80.000	80.000	65.839	3
2022-09-26	80.000	81.740	79.055	80.000	65.839	7,427
2022-09-23	80.000	81.980	78.000	80.000	65.839	2,050
2022-09-22	80.000	81.840	80.000	80.000	65.839	1,512
2022-09-21	80.500	81.980	80.000	80.500	66.250	12,503
2022-09-20	81.500	83.160	79.210	80.500	66.250	47,564
2022-09-16	81.500	82.200	80.000	81.500	67.073	25,586
2022-09-15	81.500	81.500	80.000	81.500	67.073	15
2022-09-14	82.500	82.500	80.000	81.500	67.073	9,964
2022-09-13	83.500	85.000	80.000	82.500	67.896	41,230
2022-09-12	78.000	83.000	76.200	82.500	67.896	133,585
2022-09-09	78.890	78.890	77.000	78.500	64.604	14,895
2022-09-08	79.000	79.000	79.000	79.000	65.016	1,000
2022-09-07	77.500	77.500	76.710	77.500	63.781	19
2022-09-06	77.500	78.980	77.500	77.500	63.781	757
2022-09-05	77.500	77.500	76.500	77.500	63.781	162
2022-09-02	77.500	77.500	77.500	77.500	63.781	0
2022-09-01	77.500	78.000	76.315	77.500	63.781	9,000
2022-08-31	77.500	78.740	76.250	77.500	63.781	17,581
2022-08-30	77.500	78.850	77.065	77.500	63.781	3,012
2022-08-26	77.500	77.500	77.065	77.500	63.781	270
2022-08-25	77.500	77.500	77.000	77.500	63.781	2,607
2022-08-24	77.500	79.000	77.500	77.500	63.781	6,999
2022-08-23	77.000	77.000	75.000	77.000	63.370	7,513
2022-08-22	77.000	77.000	76.005	77.000	63.370	4,554
2022-08-19	77.500	78.750	77.500	77.500	63.781	1,269
2022-08-18	77.500	77.500	76.000	77.500	63.781	230
2022-08-17	74.655	80.000	74.655	78.000	64.193	49,269
2022-08-16	74.500	76.000	74.224	74.500	61.312	19,049
2022-08-15	74.500	76.000	74.224	74.500	61.312	12,880
2022-08-12	74.500	74.500	74.500	74.500	61.312	0
2022-08-11	74.500	74.500	74.500	74.500	61.312	0
2022-08-10	74.500	74.888	74.500	74.500	61.312	3,284
2022-08-09	74.500	74.955	74.500	74.500	61.312	1,750
2022-08-08	74.500	75.000	73.020	74.500	61.312	18,149
2022-08-05	74.500	74.500	73.110	74.500	61.312	1
2022-08-04	74.500	74.895	74.500	74.500	61.312	3,223
2022-08-03	74.500	74.955	73.040	74.500	61.312	6,117
2022-08-02	74.500	74.500	74.500	74.500	61.312	0
2022-08-01	74.500	75.800	73.040	74.500	61.312	4,291
2022-07-29	74.500	74.500	73.020	74.500	61.312	10,780
2022-07-28	74.500	74.500	74.500	74.500	61.312	0
2022-07-27	74.500	74.500	74.125	74.500	61.312	6,777
2022-07-26	75.885	75.885	74.500	74.500	61.312	5,830
2022-07-25	76.000	76.000	76.000	76.000	62.547	0
2022-07-22	76.000	76.000	75.020	76.000	62.547	2,620
2022-07-21	76.000	76.000	76.000	76.000	62.547	0
2022-07-20	76.000	76.000	75.000	76.000	62.547	7,000
2022-07-19	76.000	76.000	75.155	76.000	62.547	4,000
2022-07-18	76.000	76.250	75.126	76.000	62.547	702

← NewerPage 18 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.