Arcontech Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	74.500	75.000	73.155	74.000	60.901	5,557
2022-01-20	74.980	74.980	74.010	74.500	61.312	73,869
2022-01-19	75.750	75.750	74.125	75.500	62.135	13,187
2022-01-18	75.000	77.500	74.040	76.000	62.547	75,120
2022-01-17	75.700	75.700	73.000	75.000	61.724	109,712
2022-01-14	76.240	76.240	74.000	76.000	62.547	32,631
2022-01-13	77.000	77.000	75.020	77.000	63.370	22,184
2022-01-12	78.000	78.000	75.000	77.000	63.370	91,976
2022-01-11	77.500	79.500	76.300	78.000	64.193	34,328
2022-01-10	77.500	78.200	76.000	77.500	63.781	44,113
2022-01-07	78.500	78.945	75.500	77.500	63.781	19,748
2022-01-06	78.500	78.950	77.050	78.500	64.604	12,568
2022-01-05	78.500	79.500	77.000	78.500	64.604	50,653
2022-01-04	80.000	81.000	76.500	78.500	64.604	33,958
2021-12-31	80.000	81.100	78.505	80.000	65.839	2,812
2021-12-30	78.500	81.700	77.625	80.000	65.839	56,288
2021-12-29	83.000	83.250	77.020	78.500	64.604	68,768
2021-12-24	83.000	83.000	81.000	83.000	68.308	9,000
2021-12-23	83.500	84.340	82.600	83.500	68.719	4,753
2021-12-22	84.820	84.820	82.100	83.500	68.719	30,465
2021-12-21	85.000	85.680	84.350	85.000	69.954	5,375
2021-12-20	85.000	85.680	84.350	85.000	69.954	2,540
2021-12-17	85.000	85.740	84.350	85.000	69.954	1,964
2021-12-16	85.500	85.740	84.250	85.000	69.954	12,869
2021-12-15	85.500	85.500	83.400	85.500	70.365	4,148
2021-12-14	85.000	86.000	84.550	85.500	70.365	26,729
2021-12-13	88.000	88.000	84.550	85.000	69.954	26,633
2021-12-10	88.980	88.980	87.320	88.000	72.423	16,206
2021-12-09	90.440	90.440	87.750	89.000	73.246	12,297
2021-12-08	93.200	93.200	90.000	90.500	74.480	39,222
2021-12-07	94.000	94.000	92.250	93.500	76.949	26,201
2021-12-06	94.500	95.000	93.000	94.000	77.361	15,112
2021-12-03	94.500	94.500	94.500	94.500	77.772	43,293
2021-12-02	95.000	95.000	94.500	95.000	78.184	8,675
2021-12-01	95.000	95.400	94.000	95.000	78.184	18,080
2021-11-30	102.00	102.00	94.000	95.000	78.184	60,797
2021-11-29	110.00	115.00	100.70	102.50	84.356	275,711
2021-11-26	127.50	129.90	125.02	126.50	104.11	22,354
2021-11-25	127.00	128.90	125.05	127.50	104.93	2,539
2021-11-24	127.00	127.00	125.02	127.00	104.52	5,307
2021-11-23	129.00	129.90	125.00	127.00	104.52	8,919
2021-11-22	129.00	129.00	128.77	129.00	106.17	5,270
2021-11-19	130.00	130.00	130.00	130.00	106.99	0
2021-11-18	130.00	130.00	128.66	130.00	106.99	5,862
2021-11-17	130.50	130.50	128.00	130.50	107.40	7,266
2021-11-16	129.30	133.00	129.30	130.50	107.40	22,536
2021-11-15	127.50	129.30	127.50	127.50	104.93	4,300
2021-11-12	126.50	129.50	125.66	127.50	104.93	33,069
2021-11-11	129.00	129.00	125.55	127.50	104.93	48,058
2021-11-10	129.50	130.84	127.50	129.50	106.58	3,374
2021-11-09	129.50	131.44	127.66	129.50	106.58	10,284
2021-11-08	129.50	130.75	127.50	129.50	106.58	1,522
2021-11-05	132.00	133.80	127.05	129.50	106.58	16,145
2021-11-04	131.50	133.90	131.41	132.00	108.63	6,011
2021-11-03	130.00	133.00	130.00	131.50	108.22	9,776
2021-11-02	123.98	130.00	123.98	128.50	105.75	34,054
2021-11-01	120.94	124.00	120.94	123.00	101.23	20,307
2021-10-29	122.00	122.00	117.55	119.50	98.347	28,450
2021-10-28	122.50	123.45	120.00	122.50	100.82	10,267
2021-10-27	122.50	122.50	118.36	122.50	100.82	28,541

← NewerPage 21 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.