Arcplus Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.550	5.580	5.450	5.560	5.560	12,360,329
2023-10-26	5.670	5.680	5.460	5.550	5.550	19,943,164
2023-10-25	5.680	5.820	5.640	5.680	5.680	30,381,104
2023-10-24	5.250	5.440	5.250	5.410	5.410	12,720,094
2023-10-23	5.350	5.390	5.220	5.250	5.250	10,980,925
2023-10-20	5.400	5.470	5.370	5.380	5.380	10,415,657
2023-10-19	5.420	5.520	5.410	5.430	5.430	10,714,500
2023-10-18	5.590	5.590	5.430	5.460	5.460	13,223,921
2023-10-17	5.570	5.680	5.540	5.580	5.580	16,163,135
2023-10-16	5.520	5.620	5.520	5.570	5.570	9,299,344
2023-10-13	5.680	5.690	5.600	5.620	5.620	11,710,675
2023-10-12	5.750	5.810	5.710	5.720	5.720	11,293,527
2023-10-11	5.670	5.870	5.660	5.740	5.740	20,835,520
2023-10-10	5.800	5.850	5.620	5.630	5.630	18,193,440
2023-10-09	5.880	5.910	5.780	5.790	5.790	13,547,515
2023-09-28	5.880	5.930	5.850	5.910	5.910	17,146,905
2023-09-27	5.770	5.960	5.740	5.850	5.850	30,646,805
2023-09-26	5.730	5.840	5.700	5.740	5.740	21,072,420
2023-09-25	5.970	5.970	5.690	5.740	5.740	26,583,125
2023-09-22	5.780	5.980	5.770	5.960	5.960	26,161,521
2023-09-21	5.990	6.000	5.750	5.780	5.780	29,635,242
2023-09-20	6.180	6.180	6.010	6.020	6.020	22,283,663
2023-09-19	6.030	6.250	6.020	6.220	6.220	34,533,382
2023-09-18	5.990	6.080	5.910	6.060	6.060	10,439,189
2023-09-15	6.060	6.090	5.980	6.000	6.000	8,832,800
2023-09-14	6.070	6.070	5.970	6.010	6.010	9,028,515
2023-09-13	6.090	6.140	6.020	6.060	6.060	10,472,970
2023-09-12	6.130	6.130	6.060	6.080	6.080	7,328,270
2023-09-11	6.000	6.140	5.960	6.100	6.100	14,885,626
2023-09-08	6.110	6.160	5.990	6.020	6.020	18,856,807
2023-09-07	6.220	6.260	6.130	6.150	6.150	11,526,479
2023-09-06	6.230	6.320	6.080	6.280	6.280	24,492,437
2023-09-05	6.490	6.490	6.210	6.250	6.250	23,107,141
2023-09-04	6.360	6.530	6.360	6.500	6.500	18,697,711
2023-09-01	6.350	6.410	6.320	6.340	6.340	12,409,565
2023-08-31	6.430	6.530	6.320	6.320	6.320	19,145,139
2023-08-30	6.620	6.620	6.390	6.450	6.450	26,780,627
2023-08-29	6.470	6.690	6.450	6.620	6.620	30,909,825
2023-08-28	6.660	6.750	6.440	6.530	6.530	37,376,878
2023-08-25	6.350	6.410	6.240	6.270	6.270	18,037,456
2023-08-24	6.480	6.540	6.370	6.410	6.410	16,328,240
2023-08-23	6.700	6.730	6.450	6.480	6.480	21,423,845
2023-08-22	6.470	6.810	6.390	6.790	6.790	31,968,751
2023-08-21	6.490	6.610	6.470	6.490	6.490	12,877,548
2023-08-18	6.660	6.770	6.480	6.480	6.480	18,281,920
2023-08-17	6.680	6.730	6.590	6.720	6.720	14,681,434
2023-08-16	6.560	6.770	6.510	6.680	6.680	23,763,886
2023-08-15	6.810	6.830	6.500	6.570	6.570	25,755,008
2023-08-14	6.650	6.850	6.600	6.840	6.840	19,684,999
2023-08-11	7.090	7.220	6.760	6.790	6.790	31,365,613
2023-08-10	7.170	7.230	7.000	7.100	7.100	30,572,051
2023-08-09	7.170	7.570	7.110	7.240	7.240	43,270,072
2023-08-08	7.200	7.330	7.120	7.250	7.250	45,914,003
2023-08-07	7.680	7.830	7.170	7.180	7.180	82,929,753
2023-08-04	7.390	7.980	7.320	7.780	7.780	84,933,379
2023-08-03	7.380	7.430	7.130	7.340	7.340	46,277,974
2023-08-02	7.290	7.600	7.250	7.320	7.320	66,044,742
2023-08-01	7.120	7.480	6.960	7.360	7.360	109,404,702
2023-07-31	6.770	7.430	6.750	7.200	7.200	120,761,790
2023-07-28	6.710	6.920	6.550	6.750	6.750	64,661,190

← NewerPage 13 of 21 · 1,212 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.