Arcplus Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.410	7.010	6.390	6.930	5.643	11,955,826
2022-01-28	6.280	6.440	6.270	6.390	5.203	1,768,359
2022-01-27	6.460	6.460	6.230	6.270	5.105	2,746,190
2022-01-26	6.250	6.520	6.250	6.400	5.211	2,916,784
2022-01-25	6.620	6.670	6.230	6.230	5.073	4,710,076
2022-01-24	6.670	6.700	6.500	6.590	5.366	3,286,316
2022-01-21	6.750	6.860	6.680	6.710	5.464	2,370,436
2022-01-20	6.910	6.910	6.750	6.800	5.537	3,411,027
2022-01-19	6.800	7.030	6.710	6.940	5.651	6,218,786
2022-01-18	6.760	6.830	6.640	6.770	5.513	3,602,883
2022-01-17	6.720	6.810	6.700	6.760	5.504	1,601,779
2022-01-14	6.760	6.840	6.700	6.720	5.472	2,779,366
2022-01-13	6.940	6.990	6.820	6.830	5.561	3,442,651
2022-01-12	6.880	6.940	6.820	6.840	5.570	2,674,785
2022-01-11	6.920	7.030	6.890	6.910	5.627	3,764,599
2022-01-10	6.690	6.950	6.680	6.940	5.651	4,653,296
2022-01-07	6.780	6.920	6.720	6.730	5.480	3,716,682
2022-01-06	6.640	6.820	6.630	6.800	5.537	3,851,410
2022-01-05	6.730	6.780	6.620	6.670	5.431	2,143,477
2022-01-04	6.640	6.770	6.570	6.730	5.480	3,848,106
2021-12-31	6.800	6.800	6.550	6.600	5.374	3,256,694
2021-12-30	6.490	6.580	6.460	6.570	5.350	2,355,332
2021-12-29	6.600	6.600	6.460	6.490	5.285	2,511,296
2021-12-28	6.560	6.630	6.550	6.580	5.358	1,792,425
2021-12-27	6.550	6.640	6.510	6.560	5.342	2,646,818
2021-12-24	6.830	6.870	6.600	6.620	5.390	4,203,464
2021-12-23	6.660	7.100	6.660	6.790	5.529	8,453,455
2021-12-22	6.730	6.820	6.640	6.680	5.439	3,312,068
2021-12-21	6.510	6.810	6.500	6.720	5.472	4,939,227
2021-12-20	6.500	6.600	6.490	6.500	5.293	2,956,347
2021-12-17	6.570	6.660	6.510	6.540	5.325	3,513,950
2021-12-16	6.600	6.630	6.500	6.600	5.374	3,587,724
2021-12-15	6.520	6.620	6.480	6.580	5.358	4,266,872
2021-12-14	6.520	6.550	6.420	6.480	5.276	2,825,544
2021-12-13	6.580	6.610	6.480	6.530	5.317	4,800,570
2021-12-10	6.350	6.470	6.310	6.410	5.219	2,828,018
2021-12-09	6.400	6.480	6.340	6.380	5.195	5,087,520
2021-12-08	6.500	6.570	6.380	6.480	5.276	7,435,189
2021-12-07	6.510	6.740	6.310	6.670	5.431	11,153,250
2021-12-06	6.220	6.650	6.160	6.480	5.276	11,675,560
2021-12-03	6.140	6.280	6.090	6.220	5.065	2,729,222
2021-12-02	6.180	6.190	6.120	6.140	5.000	1,619,721
2021-12-01	6.090	6.200	6.060	6.170	5.024	2,244,206
2021-11-30	6.060	6.180	6.030	6.120	4.983	2,065,968
2021-11-29	6.010	6.090	5.960	6.040	4.918	2,033,456
2021-11-26	6.140	6.140	6.040	6.090	4.959	2,360,889
2021-11-25	6.050	6.290	5.980	6.150	5.008	5,459,145
2021-11-24	6.030	6.070	6.020	6.050	4.926	1,936,110
2021-11-23	6.100	6.160	6.000	6.030	4.910	2,800,852
2021-11-22	6.130	6.220	6.070	6.090	4.959	2,427,586
2021-11-19	6.140	6.180	6.050	6.150	5.008	2,797,746
2021-11-18	6.220	6.250	6.080	6.080	4.951	3,809,085
2021-11-17	6.200	6.240	6.070	6.200	5.048	5,053,280
2021-11-16	6.370	6.380	6.120	6.130	4.991	7,734,238
2021-11-15	6.460	6.460	6.150	6.390	5.203	12,295,005
2021-11-12	5.840	6.380	5.800	6.380	5.195	14,248,562
2021-11-11	5.740	5.830	5.740	5.800	4.723	1,452,120
2021-11-10	5.690	5.820	5.620	5.760	4.690	1,468,440
2021-11-09	5.670	5.710	5.600	5.700	4.641	591,144
2021-11-08	5.680	5.680	5.600	5.650	4.601	754,131

← NewerPage 20 of 21 · 1,217 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.