Arcontech Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	76.000	76.000	75.645	76.000	62.547	10,000
2022-07-14	76.000	76.000	76.000	76.000	62.547	488
2022-07-13	76.000	76.000	76.000	76.000	62.547	0
2022-07-12	76.000	76.000	75.255	76.000	62.547	200
2022-07-11	77.040	77.040	75.244	76.000	62.547	10,901
2022-07-08	80.550	80.550	78.000	78.000	64.193	13,000
2022-07-07	79.980	81.000	79.980	81.000	66.662	21,155
2022-07-06	75.000	75.000	75.000	75.000	61.724	164
2022-07-05	75.000	75.000	73.000	75.000	61.724	55,068
2022-07-04	75.000	75.000	73.445	75.000	61.724	697
2022-07-01	73.500	75.000	73.445	75.000	61.724	1,799
2022-06-30	73.500	77.000	73.500	73.500	60.490	10,000
2022-06-29	73.500	74.520	73.500	73.500	60.490	10,203
2022-06-28	72.500	73.990	69.250	73.000	60.078	58,136
2022-06-27	72.500	72.500	71.020	72.500	59.667	1,557
2022-06-24	72.500	72.500	70.000	72.500	59.667	19,027
2022-06-23	73.000	73.000	72.024	73.000	60.078	1,035
2022-06-22	72.000	73.244	70.440	73.000	60.078	19,093
2022-06-21	75.500	76.240	71.500	72.000	59.255	24,136
2022-06-20	75.500	76.495	75.500	75.500	62.135	850
2022-06-17	75.500	76.495	73.550	75.500	62.135	528
2022-06-16	74.000	74.000	74.000	74.000	60.901	0
2022-06-15	74.000	74.885	74.000	74.000	60.901	261
2022-06-14	77.000	77.000	74.000	74.000	60.901	6,250
2022-06-13	78.500	78.500	77.020	78.500	64.604	1,000
2022-06-10	78.500	78.500	76.000	78.500	64.604	11,368
2022-06-09	78.500	78.500	78.500	78.500	64.604	0
2022-06-08	78.000	78.740	77.075	78.500	64.604	7,997
2022-06-07	78.000	78.250	78.000	78.000	64.193	3,923
2022-06-06	78.000	79.945	75.500	78.000	64.193	22,234
2022-06-01	78.000	79.985	76.000	78.000	64.193	18,652
2022-05-31	78.000	78.000	78.000	78.000	64.193	0
2022-05-30	78.000	78.000	76.004	78.000	64.193	5,182
2022-05-27	79.000	79.000	79.000	79.000	65.016	0
2022-05-26	79.000	80.000	76.020	79.000	65.016	119
2022-05-25	79.000	80.000	79.000	79.000	65.016	569
2022-05-24	79.000	79.000	77.055	79.000	65.016	1,227
2022-05-23	79.500	80.440	79.500	79.500	65.427	651
2022-05-20	79.500	79.500	79.500	79.500	65.427	0
2022-05-19	79.500	79.500	77.020	79.500	65.427	1,697
2022-05-18	79.500	80.740	77.000	79.500	65.427	5,887
2022-05-17	79.500	79.500	77.410	79.500	65.427	4,560
2022-05-16	79.500	79.500	78.055	79.500	65.427	5,919
2022-05-13	79.500	80.880	78.055	79.500	65.427	1,608
2022-05-12	79.500	80.880	78.055	79.500	65.427	1,200
2022-05-11	79.500	79.500	79.500	79.500	65.427	0
2022-05-10	79.500	79.500	79.500	79.500	65.427	0
2022-05-09	81.000	82.440	77.000	79.500	65.427	15,765
2022-05-06	81.000	81.000	80.000	81.000	66.662	5,000
2022-05-05	82.000	82.000	80.020	82.000	67.485	11,500
2022-05-04	85.000	87.280	82.115	83.000	68.308	8,452
2022-05-03	79.000	85.000	78.040	85.000	69.954	23,840
2022-04-29	79.000	80.590	79.000	79.000	65.016	242
2022-04-28	79.000	80.640	79.000	79.000	65.016	482
2022-04-27	79.000	79.000	77.720	79.000	65.016	998
2022-04-26	79.000	79.000	79.000	79.000	65.016	0
2022-04-25	79.000	79.000	77.560	79.000	65.016	429
2022-04-22	79.000	80.740	78.000	79.800	65.674	28,261
2022-04-21	78.000	80.740	77.750	79.000	65.016	4,836
2022-04-20	77.500	79.395	76.755	78.000	64.193	5,053

← NewerPage 19 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.