Arcplus Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.150	7.160	6.790	6.840	6.840	86,446,065
2023-07-26	7.050	7.430	7.020	7.390	7.390	114,504,623
2023-07-25	6.660	7.180	6.660	7.010	7.010	78,513,145
2023-07-24	6.810	6.930	6.460	6.640	6.640	46,143,233
2023-07-21	6.510	6.610	6.480	6.570	6.570	14,974,437
2023-07-20	6.710	6.710	6.500	6.510	6.510	22,046,100
2023-07-19	6.600	6.740	6.580	6.720	6.720	19,033,224
2023-07-18	6.700	6.710	6.580	6.590	6.590	12,844,200
2023-07-17	6.760	6.780	6.630	6.690	6.690	13,693,377
2023-07-14	6.760	6.850	6.700	6.780	6.780	18,331,743
2023-07-13	6.600	6.780	6.560	6.760	6.760	24,116,217
2023-07-12	6.700	6.740	6.530	6.550	6.550	25,742,077
2023-07-11	6.820	6.840	6.720	6.740	6.740	15,755,020
2023-07-10	6.820	6.870	6.750	6.800	6.800	14,297,455
2023-07-07	6.780	6.880	6.710	6.790	6.790	19,917,364
2023-07-06	6.830	6.900	6.780	6.810	6.810	19,192,406
2023-07-05	6.910	6.990	6.840	6.850	6.850	24,795,341
2023-07-04	7.090	7.140	6.830	6.900	6.900	39,657,379
2023-07-03	6.990	7.130	6.910	7.050	7.050	24,646,662
2023-06-30	6.950	7.070	6.900	6.980	6.980	24,313,594
2023-06-29	6.940	7.020	6.910	6.970	6.970	20,312,507
2023-06-28	7.070	7.130	6.820	6.940	6.940	39,057,680
2023-06-27	6.770	7.250	6.770	7.130	7.130	58,397,084
2023-06-26	7.600	7.640	6.870	6.870	6.870	65,616,045
2023-06-21	8.350	8.470	7.620	7.630	7.630	58,018,557
2023-06-20	8.370	8.550	8.110	8.370	8.370	50,361,104
2023-06-19	8.100	8.590	7.960	8.390	8.370	72,403,031
2023-06-16	7.770	8.200	7.760	8.130	8.111	51,022,660
2023-06-15	8.000	8.100	7.760	7.820	7.801	44,403,288
2023-06-14	7.960	8.140	7.880	8.060	8.041	46,135,289
2023-06-13	8.110	8.200	7.840	7.940	7.921	66,692,508
2023-06-12	8.400	8.600	8.080	8.110	8.091	54,132,801
2023-06-09	8.890	8.960	8.240	8.480	8.460	99,286,648
2023-06-08	9.000	9.580	8.870	9.150	9.128	86,900,643
2023-06-07	8.900	9.180	8.620	9.130	9.108	79,666,664
2023-06-06	8.490	9.430	8.410	9.150	9.128	134,483,876
2023-06-05	8.510	8.780	8.440	8.590	8.570	58,790,399
2023-06-02	8.590	8.880	8.370	8.530	8.510	89,274,847
2023-06-01	9.070	9.340	8.610	8.820	8.799	135,235,513
2023-05-31	8.100	9.010	8.050	9.010	8.989	145,590,219
2023-05-30	7.630	8.490	7.630	8.190	8.171	129,981,782
2023-05-29	7.720	7.830	7.580	7.720	7.702	45,880,780
2023-05-26	7.750	7.830	7.450	7.680	7.662	58,699,249
2023-05-25	7.540	7.630	7.420	7.600	7.582	36,448,901
2023-05-24	7.560	7.660	7.440	7.570	7.552	44,481,777
2023-05-23	7.880	7.910	7.510	7.560	7.542	44,366,526
2023-05-22	8.080	8.110	7.760	7.850	7.831	51,016,380
2023-05-19	8.260	8.330	7.970	8.050	8.031	58,167,010
2023-05-18	8.080	8.510	7.980	8.320	8.300	82,666,093
2023-05-17	8.100	8.250	7.900	8.100	8.081	55,953,335
2023-05-16	8.870	8.890	8.010	8.100	8.081	98,881,441
2023-05-15	9.000	9.030	8.520	8.900	8.879	87,229,130
2023-05-12	9.220	9.410	8.900	8.980	8.959	87,566,895
2023-05-11	9.800	9.900	9.180	9.430	9.408	123,427,077
2023-05-10	10.830	10.830	9.990	9.990	9.966	119,441,547
2023-05-09	11.300	11.710	10.530	11.100	11.074	136,348,824
2023-05-08	11.570	11.980	11.070	11.700	11.672	119,714,771
2023-05-05	11.050	11.800	10.950	11.500	11.473	156,199,677
2023-05-04	9.560	10.730	9.550	10.730	10.704	94,525,117
2023-04-28	8.800	9.790	8.520	9.750	9.727	92,255,933

← NewerPage 14 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.