Arcplus Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	13.550	13.890	12.320	12.410	12.410	38,693,742
2026-07-16	13.620	14.070	13.240	13.570	13.570	31,411,932
2026-07-15	13.670	14.700	13.500	13.750	13.750	45,635,032
2026-07-14	14.440	14.780	13.600	14.270	14.270	67,301,804
2026-07-13	12.430	14.030	12.400	14.030	14.030	50,846,487
2026-07-10	11.630	12.750	11.470	12.750	12.750	27,519,146
2026-07-09	11.670	11.800	11.400	11.590	11.590	14,450,656
2026-07-08	11.460	12.060	11.410	11.660	11.660	17,711,280
2026-07-07	11.760	11.850	11.400	11.490	11.490	14,765,104
2026-07-06	12.230	12.340	11.820	11.820	11.820	16,180,686
2026-07-03	12.150	12.430	12.010	12.360	12.360	16,250,560
2026-07-02	11.890	12.560	11.880	12.140	12.140	25,188,069
2026-07-01	12.110	12.120	11.610	11.990	11.990	20,656,255
2026-06-30	11.930	12.150	11.700	12.110	12.110	13,912,510
2026-06-29	11.740	12.270	11.640	11.920	11.920	20,615,647
2026-06-26	12.430	12.800	12.110	12.110	12.110	21,186,424
2026-06-25	13.000	13.280	12.280	12.540	12.540	29,441,078
2026-06-24	13.600	13.600	13.000	13.180	13.180	14,538,176
2026-06-23	13.475	14.033	13.450	13.492	13.469	18,345,850
2026-06-22	13.250	13.600	12.942	13.592	13.569	22,070,199
2026-06-18	14.083	14.158	13.333	13.400	13.377	26,008,138
2026-06-17	17.220	18.130	16.860	16.920	16.891	33,311,838
2026-06-16	16.500	17.980	16.500	17.290	17.290	42,741,810
2026-06-15	15.890	16.490	15.810	16.470	16.470	24,989,627
2026-06-12	15.850	16.490	15.680	15.910	15.910	20,493,752
2026-06-11	16.250	16.250	15.770	15.900	15.900	12,927,456
2026-06-10	15.800	16.150	15.800	16.040	16.040	11,738,610
2026-06-09	16.090	16.100	15.670	16.030	16.030	12,618,246
2026-06-08	15.750	16.280	15.470	15.840	15.840	14,936,547
2026-06-05	15.990	16.530	15.770	16.060	16.060	18,530,073
2026-06-04	15.970	16.850	15.740	16.090	16.090	21,989,805
2026-06-03	16.600	16.900	15.920	16.030	16.030	25,219,086
2026-06-02	17.160	17.170	16.370	16.710	16.710	20,703,667
2026-06-01	17.520	17.870	17.050	17.170	17.170	16,329,238
2026-05-29	18.090	18.870	17.530	17.650	17.650	22,729,150
2026-05-28	17.610	18.020	17.300	17.650	17.650	14,916,836
2026-05-27	18.400	18.560	17.660	17.790	17.790	20,197,486
2026-05-26	19.050	19.090	18.020	18.570	18.570	23,219,651
2026-05-25	19.600	19.680	19.020	19.250	19.250	18,540,890
2026-05-22	19.750	20.020	19.630	19.810	19.810	12,716,304
2026-05-21	20.310	20.310	19.590	19.590	19.590	22,841,965
2026-05-20	20.110	20.880	19.810	20.510	20.510	30,806,493
2026-05-19	19.600	20.250	19.600	20.250	20.250	18,197,858
2026-05-18	19.800	20.120	19.550	19.710	19.710	21,631,461
2026-05-15	19.830	20.770	19.680	20.100	20.100	29,568,041
2026-05-14	20.420	20.710	19.800	19.810	19.810	27,617,754
2026-05-13	20.500	20.750	20.180	20.320	20.320	24,188,421
2026-05-12	20.970	21.080	20.320	20.420	20.420	21,419,043
2026-05-11	21.660	21.750	20.890	20.970	20.970	27,481,152
2026-05-08	22.020	22.130	21.640	21.660	21.660	22,274,459
2026-05-07	21.500	22.640	21.490	22.010	22.010	37,768,124
2026-05-06	20.300	21.770	20.250	21.310	21.310	36,789,255
2026-04-30	20.000	20.590	19.880	20.400	20.400	26,627,563
2026-04-29	20.070	20.260	19.970	20.020	20.020	14,545,466
2026-04-28	20.280	20.730	20.070	20.100	20.100	14,897,341
2026-04-27	19.970	20.740	19.670	20.360	20.360	18,048,871
2026-04-24	20.310	20.440	19.940	19.960	19.960	17,294,964
2026-04-23	20.750	20.900	20.320	20.460	20.460	19,122,321
2026-04-22	21.190	21.500	20.700	20.860	20.860	23,404,567
2026-04-21	20.910	21.820	20.880	21.410	21.410	27,116,532

← NewerPage 2 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.