Arcplus Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	23.080	23.880	22.290	23.380	23.380	49,675,402
2026-01-14	22.530	23.990	22.530	23.100	23.100	63,094,553
2026-01-13	23.550	23.710	22.500	22.530	22.530	57,985,886
2026-01-12	24.820	24.820	23.040	23.480	23.480	94,955,502
2026-01-09	25.410	25.680	24.020	24.600	24.600	96,024,855
2026-01-08	22.480	25.000	22.300	25.000	25.000	105,284,953
2026-01-07	22.100	23.280	21.890	22.730	22.730	79,487,991
2026-01-06	21.730	22.670	21.730	21.980	21.980	60,469,280
2026-01-05	21.670	22.040	21.340	21.830	21.830	82,940,720
2025-12-31	19.800	21.700	19.660	21.700	21.700	76,981,140
2025-12-30	20.200	20.200	19.150	19.730	19.730	54,204,319
2025-12-29	19.250	20.970	19.250	20.300	20.300	75,437,736
2025-12-26	18.870	19.890	18.820	19.240	19.240	54,365,542
2025-12-25	18.670	19.110	18.570	18.890	18.890	23,946,665
2025-12-24	18.390	18.880	18.280	18.680	18.680	25,223,256
2025-12-23	18.540	18.750	18.310	18.380	18.380	19,707,835
2025-12-22	18.550	18.730	18.460	18.550	18.550	16,983,277
2025-12-19	18.360	18.570	18.250	18.550	18.550	19,914,240
2025-12-18	18.500	18.700	18.260	18.270	18.270	19,937,720
2025-12-17	18.450	18.600	18.210	18.550	18.550	19,668,039
2025-12-16	19.140	19.270	18.410	18.450	18.450	26,036,124
2025-12-15	19.380	19.560	19.120	19.170	19.170	22,229,964
2025-12-12	19.430	19.620	19.220	19.600	19.600	27,466,703
2025-12-11	20.100	20.130	19.490	19.530	19.530	24,305,200
2025-12-10	19.810	20.100	19.700	20.090	20.090	20,528,424
2025-12-09	20.000	20.350	19.850	19.940	19.940	21,758,641
2025-12-08	19.780	20.240	19.780	20.000	20.000	27,604,985
2025-12-05	19.500	19.850	19.130	19.770	19.770	30,106,077
2025-12-04	20.010	20.230	19.310	19.500	19.500	40,917,615
2025-12-03	21.000	21.090	20.070	20.150	20.150	37,355,062
2025-12-02	21.300	21.400	20.570	20.840	20.840	47,772,725
2025-12-01	21.850	22.080	21.300	21.410	21.410	63,937,207
2025-11-28	21.400	22.540	21.010	22.130	22.130	82,967,210
2025-11-27	21.310	22.230	21.310	21.590	21.590	77,331,724
2025-11-26	21.400	22.150	21.210	21.500	21.500	81,865,981
2025-11-25	21.960	22.000	21.100	21.100	21.100	95,528,155
2025-11-24	20.000	21.670	19.990	21.670	21.670	58,061,484
2025-11-21	20.380	20.650	19.650	19.700	19.700	35,373,308
2025-11-20	20.780	20.870	20.470	20.580	20.580	25,146,351
2025-11-19	21.010	21.150	20.480	20.690	20.690	32,771,088
2025-11-18	21.350	21.410	20.980	21.070	21.070	31,995,192
2025-11-17	21.540	21.750	21.120	21.280	21.280	38,462,930
2025-11-14	21.880	22.210	21.580	21.600	21.600	39,066,213
2025-11-13	21.900	22.100	21.710	21.960	21.960	35,839,138
2025-11-12	21.720	22.100	21.540	21.900	21.900	35,306,967
2025-11-11	22.050	22.420	21.800	21.800	21.800	45,677,994
2025-11-10	22.170	22.170	21.590	21.980	21.980	48,491,209
2025-11-07	22.390	22.790	21.780	21.790	21.790	62,469,698
2025-11-06	23.000	23.320	22.460	22.500	22.500	63,487,720
2025-11-05	23.700	23.860	22.930	23.200	23.200	64,095,549
2025-11-04	23.030	24.480	23.030	24.010	24.010	79,637,971
2025-11-03	22.910	23.640	22.600	23.420	23.420	58,927,282
2025-10-31	22.700	23.530	22.390	23.020	23.020	66,631,985
2025-10-30	24.070	24.540	22.830	22.990	22.990	101,881,825
2025-10-29	24.000	25.120	23.160	24.440	24.440	113,819,072
2025-10-28	25.770	26.130	24.180	24.180	24.180	145,558,212
2025-10-27	27.500	28.630	26.860	26.860	26.860	156,498,964
2025-10-24	29.840	29.840	29.840	29.840	29.840	18,742,800
2025-10-23	33.160	33.160	33.160	33.160	33.160	1,610,900
2025-10-22	36.840	36.840	36.840	36.840	36.840	8,918,100

← NewerPage 4 of 5 · 242 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.