Arcplus Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	21.200	21.480	20.800	21.070	21.070	20,326,554
2026-04-17	21.080	21.610	21.030	21.330	21.330	22,201,573
2026-04-16	20.760	21.080	20.500	21.080	21.080	18,939,194
2026-04-15	21.320	21.320	20.840	20.900	20.900	17,369,025
2026-04-14	21.410	21.680	20.890	21.300	21.300	25,066,503
2026-04-13	21.950	22.120	21.290	21.400	21.400	26,884,140
2026-04-10	21.950	22.480	21.630	22.200	22.200	48,461,774
2026-04-09	20.700	22.180	20.510	22.180	22.180	30,205,456
2026-04-08	19.750	20.240	19.570	20.160	20.160	16,478,145
2026-04-07	19.810	20.000	19.210	19.380	19.380	14,067,113
2026-04-03	20.250	20.500	19.800	19.820	19.820	13,243,507
2026-04-02	20.430	20.640	19.960	20.230	20.230	13,652,464
2026-04-01	20.580	20.750	20.250	20.530	20.530	15,317,100
2026-03-31	20.390	20.830	20.150	20.150	20.150	15,219,364
2026-03-30	20.170	20.730	19.680	20.370	20.370	18,568,500
2026-03-27	19.540	20.740	19.340	20.580	20.580	19,964,097
2026-03-26	20.080	20.580	19.860	19.940	19.940	15,174,664
2026-03-25	19.890	20.360	19.820	20.260	20.260	17,044,358
2026-03-24	19.750	19.930	19.280	19.880	19.880	17,836,691
2026-03-23	20.500	20.510	19.010	19.290	19.290	27,358,348
2026-03-20	20.660	21.190	20.640	21.110	21.110	19,536,384
2026-03-19	20.820	21.200	20.530	20.660	20.660	19,077,230
2026-03-18	21.470	21.680	20.960	21.200	21.200	15,194,183
2026-03-17	22.130	22.250	21.440	21.440	21.440	20,131,967
2026-03-16	21.660	22.500	20.810	22.350	22.350	31,878,538
2026-03-13	22.260	22.980	21.710	21.740	21.740	32,618,429
2026-03-12	22.840	22.980	21.820	22.320	22.320	36,512,681
2026-03-11	22.140	23.400	22.000	23.040	23.040	45,411,987
2026-03-10	21.550	22.300	21.450	22.130	22.130	29,849,680
2026-03-09	21.930	22.150	20.660	21.490	21.490	42,674,829
2026-03-06	21.000	22.780	20.970	22.420	22.420	57,676,030
2026-03-05	21.060	21.750	21.000	21.160	21.160	35,140,259
2026-03-04	20.590	21.670	20.360	21.260	21.260	44,184,827
2026-03-03	20.360	21.440	20.360	20.570	20.570	33,963,192
2026-03-02	20.180	20.930	20.170	20.470	20.470	22,476,320
2026-02-27	20.750	20.860	20.330	20.760	20.760	19,672,822
2026-02-26	20.770	21.090	20.420	20.680	20.680	26,338,982
2026-02-25	21.360	21.650	20.740	20.870	20.870	28,370,222
2026-02-24	22.170	22.170	21.050	21.360	21.360	55,692,560
2026-02-13	19.260	21.190	19.250	21.190	21.190	38,621,147
2026-02-12	19.280	19.460	19.230	19.260	19.260	10,508,003
2026-02-11	19.400	19.460	19.240	19.280	19.280	10,855,600
2026-02-10	19.340	19.570	19.200	19.460	19.460	13,743,800
2026-02-09	19.450	19.600	19.240	19.320	19.320	15,258,639
2026-02-06	19.310	19.380	19.040	19.150	19.150	15,671,000
2026-02-05	19.620	20.300	19.350	19.400	19.400	20,414,313
2026-02-04	19.550	20.030	19.450	19.860	19.860	17,302,100
2026-02-03	19.400	19.730	19.340	19.670	19.670	18,081,728
2026-02-02	20.170	20.270	19.220	19.220	19.220	24,755,401
2026-01-30	20.000	20.460	19.850	20.140	20.140	20,896,300
2026-01-29	19.970	20.660	19.780	20.120	20.120	29,961,143
2026-01-28	20.210	20.580	19.880	19.960	19.960	24,295,017
2026-01-27	20.780	20.940	20.100	20.550	20.550	27,263,315
2026-01-26	21.500	21.510	20.750	20.780	20.780	34,341,600
2026-01-23	21.510	21.670	21.060	21.630	21.630	39,722,095
2026-01-22	22.600	22.600	21.320	21.540	21.540	45,007,360
2026-01-21	22.500	22.980	22.230	22.620	22.620	27,840,977
2026-01-20	22.400	23.370	22.240	22.790	22.790	34,528,819
2026-01-19	23.000	23.110	22.480	22.860	22.860	26,274,698
2026-01-16	23.280	23.460	22.610	22.900	22.900	32,602,372

← NewerPage 3 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.