Arcplus Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	4.740	4.790	4.700	4.780	4.769	5,392,115
2023-01-31	4.700	4.740	4.670	4.730	4.719	5,315,809
2023-01-30	4.690	4.740	4.680	4.700	4.689	7,189,327
2023-01-20	4.630	4.670	4.590	4.660	4.649	4,615,424
2023-01-19	4.530	4.610	4.500	4.600	4.589	5,767,697
2023-01-18	4.530	4.550	4.510	4.540	4.529	3,677,773
2023-01-17	4.540	4.570	4.490	4.520	4.509	4,346,615
2023-01-16	4.450	4.540	4.440	4.530	4.519	6,338,330
2023-01-13	4.430	4.470	4.420	4.460	4.449	4,227,682
2023-01-12	4.450	4.450	4.390	4.420	4.410	4,896,710
2023-01-11	4.440	4.510	4.440	4.450	4.439	3,915,540
2023-01-10	4.490	4.520	4.430	4.450	4.439	4,336,216
2023-01-09	4.490	4.570	4.480	4.500	4.489	5,168,640
2023-01-06	4.520	4.570	4.480	4.490	4.479	5,015,444
2023-01-05	4.580	4.610	4.520	4.520	4.509	5,345,283
2023-01-04	4.480	4.600	4.450	4.550	4.539	6,882,020
2023-01-03	4.390	4.480	4.380	4.470	4.459	6,306,226
2022-12-30	4.340	4.400	4.320	4.390	4.380	5,735,051
2022-12-29	4.420	4.440	4.330	4.340	4.330	6,811,660
2022-12-28	4.500	4.510	4.400	4.420	4.410	6,311,428
2022-12-27	4.420	4.530	4.420	4.510	4.499	5,913,096
2022-12-26	4.470	4.480	4.410	4.460	4.449	6,836,440
2022-12-23	4.450	4.520	4.420	4.460	4.449	6,432,460
2022-12-22	4.550	4.590	4.410	4.440	4.429	6,554,324
2022-12-21	4.560	4.600	4.500	4.550	4.539	6,048,822
2022-12-20	4.590	4.640	4.540	4.560	4.549	5,814,380
2022-12-19	4.730	4.820	4.550	4.600	4.589	8,562,285
2022-12-16	4.710	4.810	4.700	4.750	4.739	7,394,844
2022-12-15	4.790	4.810	4.710	4.740	4.729	6,785,934
2022-12-14	4.860	4.860	4.760	4.770	4.759	6,562,903
2022-12-13	4.810	4.890	4.800	4.830	4.819	4,315,611
2022-12-12	4.900	4.910	4.810	4.810	4.799	5,358,149
2022-12-09	4.900	4.920	4.820	4.900	4.888	6,091,090
2022-12-08	4.910	4.920	4.840	4.900	4.888	6,125,397
2022-12-07	4.940	4.950	4.850	4.900	4.888	8,821,781
2022-12-06	5.010	5.030	4.920	4.950	4.938	10,413,873
2022-12-05	4.930	5.060	4.910	5.050	5.038	14,591,166
2022-12-02	4.840	4.900	4.800	4.890	4.878	5,851,846
2022-12-01	4.900	4.920	4.830	4.840	4.829	8,057,706
2022-11-30	4.990	5.000	4.830	4.850	4.838	9,183,235
2022-11-29	4.820	4.950	4.810	4.910	4.898	14,184,323
2022-11-28	4.750	4.770	4.670	4.750	4.739	7,302,660
2022-11-25	4.730	4.850	4.720	4.790	4.779	10,647,416
2022-11-24	4.840	4.860	4.710	4.730	4.719	12,336,452
2022-11-23	4.700	4.890	4.700	4.840	4.829	18,942,779
2022-11-22	4.700	4.850	4.650	4.710	4.699	12,699,598
2022-11-21	4.740	4.740	4.640	4.680	4.669	8,290,347
2022-11-18	4.800	4.850	4.710	4.720	4.709	7,964,257
2022-11-17	4.780	4.840	4.760	4.800	4.789	6,709,793
2022-11-16	4.800	4.840	4.760	4.790	4.779	9,238,639
2022-11-15	4.750	4.820	4.750	4.800	4.789	8,884,429
2022-11-14	4.840	4.890	4.760	4.800	4.789	14,847,383
2022-11-11	4.750	4.810	4.680	4.770	4.759	10,020,281
2022-11-10	4.660	4.720	4.580	4.690	4.679	9,384,947
2022-11-09	4.650	4.720	4.630	4.660	4.649	10,725,773
2022-11-08	4.600	4.650	4.570	4.630	4.619	9,860,703
2022-11-07	4.560	4.670	4.540	4.630	4.619	10,291,042
2022-11-04	4.560	4.600	4.510	4.560	4.549	9,845,440
2022-11-03	4.500	4.560	4.480	4.540	4.529	7,181,640
2022-11-02	4.450	4.570	4.430	4.540	4.529	11,372,181

← NewerPage 16 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.