Arcontech Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	77.500	79.450	77.500	77.500	63.781	5,000
2022-04-14	77.500	79.640	76.565	77.500	63.781	1,658
2022-04-13	77.500	79.700	76.475	77.500	63.781	3,848
2022-04-12	77.500	77.500	77.500	77.500	63.781	0
2022-04-11	77.500	77.500	76.400	77.500	63.781	8
2022-04-08	77.500	79.855	76.440	77.500	63.781	9,047
2022-04-07	77.500	80.000	77.500	77.500	63.781	8,369
2022-04-06	77.500	79.855	76.440	77.500	63.781	10,880
2022-04-05	78.000	80.040	76.440	77.500	63.781	5,172
2022-04-04	78.000	80.040	77.055	78.000	64.193	54,737
2022-04-01	78.000	80.040	76.680	78.000	64.193	4,113
2022-03-31	78.000	80.980	75.550	78.000	64.193	20,400
2022-03-30	78.000	80.980	77.055	78.000	64.193	462
2022-03-29	78.000	80.980	78.000	78.000	64.193	3,308
2022-03-28	78.000	81.000	76.680	78.000	64.193	16,518
2022-03-25	78.000	79.000	78.000	78.000	64.193	6,547
2022-03-24	77.000	78.895	75.680	77.000	63.370	156
2022-03-23	77.000	80.000	77.000	77.000	63.370	1,298
2022-03-22	77.000	78.895	75.560	77.000	63.370	1,061
2022-03-21	76.500	78.000	75.180	77.000	63.370	16,650
2022-03-18	77.500	77.850	75.040	76.500	62.958	10,000
2022-03-17	80.500	82.400	75.650	77.500	63.781	15,678
2022-03-16	80.500	80.500	80.500	80.500	66.250	0
2022-03-15	80.500	80.500	80.500	80.500	66.250	0
2022-03-14	80.500	80.500	80.500	80.500	66.250	0
2022-03-11	80.500	82.440	78.610	80.500	66.250	6,679
2022-03-10	80.500	82.000	78.585	80.500	66.250	11,225
2022-03-09	80.000	81.360	78.440	80.500	66.250	22,691
2022-03-08	82.000	82.000	78.000	80.000	65.839	21,134
2022-03-07	82.500	82.500	80.000	82.500	67.896	5,655
2022-03-04	84.250	84.250	80.550	83.000	68.308	16,130
2022-03-03	85.500	86.740	83.050	85.000	69.954	1,338
2022-03-02	85.500	86.740	83.050	85.500	70.365	7,462
2022-03-01	85.500	85.500	83.000	85.500	70.365	7,540
2022-02-28	85.500	85.500	83.000	85.500	70.365	3,117
2022-02-25	87.000	89.700	82.000	85.500	70.365	31,476
2022-02-24	90.100	90.100	82.110	87.000	71.600	36,257
2022-02-23	91.500	92.500	91.500	91.500	75.303	1,248
2022-02-22	93.279	93.279	90.450	91.500	75.303	25,104
2022-02-21	95.500	97.740	93.279	95.500	78.595	1,566
2022-02-18	93.500	98.000	93.020	95.500	78.595	27,689
2022-02-17	93.500	95.000	93.500	93.500	76.949	3,306
2022-02-16	93.500	94.760	92.555	93.500	76.949	1,747
2022-02-15	93.500	94.980	92.515	93.500	76.949	9,134
2022-02-14	96.000	96.980	92.440	93.500	76.949	51,468
2022-02-11	95.000	96.100	95.000	96.000	79.007	16,385
2022-02-10	96.000	98.000	95.500	96.000	79.007	20,088
2022-02-09	96.000	96.667	95.000	96.000	79.007	12,780
2022-02-08	96.500	97.000	95.655	96.000	79.007	11,258
2022-02-07	98.000	99.960	95.655	96.500	79.418	59,434
2022-02-04	97.155	99.670	97.155	98.000	80.653	45,795
2022-02-03	97.500	97.900	96.440	97.000	79.830	12,793
2022-02-02	98.000	98.500	97.040	97.500	80.241	19,965
2022-02-01	95.500	99.000	95.000	98.000	80.653	65,300
2022-01-31	89.056	97.900	89.056	95.500	78.595	70,915
2022-01-28	82.900	91.000	82.900	89.500	73.657	79,828
2022-01-27	81.500	82.900	80.020	81.500	67.073	7,377
2022-01-26	80.000	82.980	80.000	81.500	67.073	22,018
2022-01-25	74.000	80.980	74.000	79.000	65.016	51,325
2022-01-24	74.000	74.440	72.000	73.500	60.490	33,751

← NewerPage 20 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.