Arcplus Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	37.180	40.930	36.950	40.930	40.930	49,173,093
2025-10-20	38.800	39.280	34.290	37.210	37.210	68,566,803
2025-10-17	37.770	39.800	37.040	38.100	38.100	92,007,559
2025-10-16	35.180	37.240	35.000	37.240	37.240	61,261,726
2025-10-15	30.470	33.850	29.720	33.850	33.850	84,942,274
2025-10-14	29.510	32.260	29.310	30.770	30.770	97,387,818
2025-10-13	28.700	30.630	28.440	29.330	29.330	68,272,303
2025-10-10	25.480	30.830	25.480	29.740	29.740	108,137,752
2025-10-09	29.000	31.450	26.740	28.300	28.300	114,036,045
2025-09-30	28.580	28.690	27.410	28.690	28.690	70,253,375
2025-09-29	26.000	26.080	24.000	26.080	26.080	30,261,610
2025-09-26	23.230	23.710	22.750	23.710	23.710	40,357,037
2025-09-25	19.600	21.550	19.530	21.550	21.550	49,057,362
2025-09-24	19.260	19.980	18.830	19.590	19.590	52,113,363
2025-09-23	19.400	19.890	18.700	19.600	19.600	72,143,949
2025-09-22	19.300	19.700	18.780	19.190	19.190	64,173,176
2025-09-19	18.390	19.790	18.300	19.250	19.250	95,425,659
2025-09-18	18.000	18.950	17.670	17.990	17.990	87,686,983
2025-09-17	19.180	20.000	17.860	18.190	18.190	138,254,806
2025-09-16	18.580	18.900	17.590	18.900	18.900	78,963,986
2025-09-15	17.150	17.180	15.740	17.180	17.180	62,988,911
2025-09-12	15.290	15.620	15.000	15.620	15.620	28,982,768
2025-09-11	12.850	14.200	12.850	14.200	14.200	44,116,220
2025-09-10	12.700	13.070	12.600	12.910	12.910	22,268,005
2025-09-09	12.890	13.170	12.710	12.710	12.710	26,251,859
2025-09-08	13.060	13.370	12.610	13.200	13.200	40,043,127
2025-09-05	13.200	13.350	12.800	13.260	13.260	28,097,924
2025-09-04	14.150	14.350	12.920	12.990	12.990	54,721,179
2025-09-03	14.260	15.250	14.180	14.360	14.360	52,933,446
2025-09-02	15.310	15.620	13.940	14.260	14.260	65,654,955
2025-09-01	15.150	15.800	14.660	15.460	15.460	65,824,396
2025-08-29	15.060	15.320	14.680	15.150	15.150	58,394,991
2025-08-28	13.800	14.900	13.750	14.880	14.880	68,872,440
2025-08-27	14.320	14.940	13.880	13.940	13.940	41,956,341
2025-08-26	14.400	14.780	13.870	14.490	14.490	44,747,510
2025-08-25	14.530	14.950	14.200	14.400	14.400	54,722,832
2025-08-22	14.400	14.750	14.130	14.550	14.550	52,356,983
2025-08-21	13.530	14.890	13.450	14.500	14.500	79,147,494
2025-08-20	13.600	13.720	13.240	13.550	13.550	40,341,323
2025-08-19	13.590	13.900	13.320	13.560	13.560	46,496,278
2025-08-18	13.750	13.980	13.480	13.510	13.510	57,121,281
2025-08-15	13.020	13.970	13.020	13.830	13.830	50,776,908
2025-08-14	15.090	15.390	13.540	13.540	13.540	83,979,186
2025-08-13	15.270	15.720	14.580	15.040	15.040	88,054,788
2025-08-12	15.150	16.480	15.020	15.970	15.970	77,194,601
2025-08-11	15.000	15.600	14.700	15.380	15.380	80,134,316
2025-08-08	14.500	15.890	14.300	15.550	15.550	95,994,528
2025-08-07	13.460	15.000	13.430	14.530	14.530	98,765,737
2025-08-06	13.100	14.440	12.920	13.670	13.670	91,643,273
2025-08-05	12.900	13.940	12.900	13.400	13.400	88,391,995
2025-08-04	13.760	14.260	13.160	13.260	13.260	127,003,444
2025-08-01	11.830	13.700	11.620	13.700	13.700	108,273,046
2025-07-31	11.570	12.660	11.480	12.450	12.450	125,682,825
2025-07-30	11.650	11.900	11.330	11.510	11.510	61,684,481
2025-07-29	12.100	12.680	11.810	11.840	11.840	92,301,729
2025-07-28	11.540	12.690	11.350	12.370	12.370	111,832,211
2025-07-25	10.660	11.880	10.140	11.540	11.540	111,034,368
2025-07-24	10.500	11.500	10.500	10.990	10.990	99,182,498
2025-07-23	12.010	12.730	10.660	11.140	11.140	154,982,006
2025-07-22	11.580	11.580	11.580	11.580	11.580	6,997,082

← NewerPage 5 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.