Arcplus Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.790	18.990	17.280	17.280	17.280	49,063,438
2026-10-16	17.880	19.310	17.550	19.200	19.200	58,230,291
2026-10-15	17.550	18.120	17.460	17.550	17.550	20,087,749
2026-10-14	17.610	18.500	17.570	17.930	17.930	27,582,550
2026-10-13	17.560	17.960	17.320	17.730	17.730	25,298,505
2026-10-12	18.680	18.750	17.620	17.680	17.680	39,434,177
2026-10-09	16.380	18.020	16.080	18.020	18.020	35,447,084
2026-10-08	16.360	17.140	15.700	16.380	16.380	27,746,423
2026-09-30	16.650	16.680	16.070	16.370	16.370	18,208,208
2026-09-29	16.020	16.780	15.960	16.350	16.350	26,083,218
2026-09-28	16.130	16.350	15.520	15.950	15.950	17,785,902
2026-09-24	16.380	16.990	16.160	16.350	16.350	22,498,546
2026-09-23	16.790	16.790	16.230	16.350	16.350	17,711,278
2026-09-22	16.500	16.880	16.450	16.800	16.800	20,044,173
2026-09-21	16.200	16.750	16.200	16.590	16.590	21,381,722
2026-09-18	16.300	16.420	16.120	16.260	16.260	13,860,276
2026-09-17	16.110	16.500	15.880	16.150	16.150	18,846,435
2026-09-16	16.050	16.310	15.930	16.270	16.270	18,084,015
2026-09-15	16.170	16.350	15.760	15.820	15.820	15,518,947
2026-09-14	16.180	16.290	15.700	16.160	16.160	25,166,727
2026-09-11	18.010	18.030	16.430	16.460	16.460	40,257,225
2026-09-10	18.190	18.460	18.000	18.030	18.030	25,848,732
2026-09-09	17.560	18.290	17.500	18.200	18.200	37,052,771
2026-09-08	17.970	18.100	17.440	17.550	17.550	35,090,435
2026-09-07	18.430	18.790	17.500	17.870	17.870	60,496,850
2026-09-04	17.100	18.480	16.850	18.370	18.370	74,560,127
2026-09-03	16.300	16.990	16.260	16.800	16.800	37,539,446
2026-09-02	16.370	16.720	16.130	16.190	16.190	18,992,553
2026-09-01	16.300	16.880	16.210	16.460	16.460	22,707,543
2026-08-31	16.360	16.620	16.140	16.330	16.330	18,969,640
2026-08-28	16.300	16.650	16.070	16.370	16.370	24,408,190
2026-08-27	16.190	16.850	15.540	16.230	16.230	31,198,643
2026-08-26	16.220	17.030	16.180	16.190	16.190	22,220,604
2026-08-25	15.880	16.290	15.630	16.220	16.220	18,045,620
2026-08-24	16.600	16.600	15.940	15.980	15.980	20,694,653
2026-08-21	16.550	16.770	15.910	16.600	16.600	26,053,338
2026-08-20	16.700	16.880	16.370	16.550	16.550	28,817,918
2026-08-19	16.750	17.480	16.400	16.490	16.490	45,508,166
2026-08-18	16.210	17.580	16.210	17.020	17.020	45,735,118
2026-08-17	16.310	16.500	16.040	16.230	16.230	20,793,979
2026-08-14	16.110	16.450	15.970	16.310	16.310	25,160,060
2026-08-13	16.400	16.910	16.050	16.060	16.060	38,108,411
2026-08-12	16.570	17.220	16.200	16.420	16.420	43,808,616
2026-08-11	16.020	17.100	16.010	16.330	16.330	43,578,160
2026-08-10	15.700	16.590	15.580	16.270	16.270	42,974,641
2026-08-07	15.550	15.950	15.420	15.920	15.920	34,436,758
2026-08-06	15.500	16.240	15.320	15.590	15.590	60,681,126
2026-08-05	14.100	15.570	14.050	15.570	15.570	39,340,852
2026-08-04	14.150	14.280	13.990	14.150	14.150	20,882,174
2026-08-03	14.180	14.550	13.960	14.020	14.020	32,150,359
2026-07-31	14.000	14.750	13.720	14.630	14.630	55,088,186
2026-07-30	12.480	13.940	12.480	13.940	13.940	38,960,038
2026-07-29	13.000	13.170	12.470	12.670	12.670	42,293,385
2026-07-28	13.200	13.430	12.670	13.430	13.430	27,263,401
2026-07-27	11.700	12.340	11.560	12.210	12.210	18,793,392
2026-07-24	12.170	12.260	11.720	11.800	11.800	15,400,539
2026-07-23	11.950	12.390	11.920	12.300	12.300	18,236,104
2026-07-22	12.150	12.330	11.880	12.000	12.000	22,726,058
2026-07-21	11.930	12.450	11.700	12.300	12.300	28,488,357
2026-07-20	12.460	12.700	11.840	12.030	12.030	37,825,856

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.0200 CNY
2022-07-25	0.1464 CNY
2021-07-13	0.0660 CNY
2020-07-22	0.1200 CNY
2019-06-26	0.2160 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.