Arcplus Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	8.430	8.470	8.340	8.380	8.380	21,275,065
2025-04-22	8.400	8.490	8.290	8.410	8.410	25,162,035
2025-04-21	8.150	8.470	8.130	8.470	8.470	33,473,765
2025-04-18	8.110	8.340	8.020	8.180	8.180	34,908,473
2025-04-17	8.390	8.520	8.170	8.190	8.190	64,134,640
2025-04-16	7.560	8.310	7.550	8.310	8.310	30,034,665
2025-04-15	7.430	7.590	7.400	7.550	7.550	17,013,264
2025-04-14	7.180	7.660	7.180	7.420	7.420	23,396,195
2025-04-11	6.990	7.220	6.990	7.130	7.130	13,791,229
2025-04-10	7.010	7.210	6.970	7.080	7.080	17,128,469
2025-04-09	6.580	6.990	6.220	6.920	6.920	23,683,911
2025-04-08	6.800	6.970	6.450	6.680	6.680	26,081,701
2025-04-07	7.330	7.460	7.130	7.130	7.130	16,148,200
2025-04-03	7.960	8.050	7.840	7.920	7.920	10,647,528
2025-04-02	7.880	8.150	7.850	8.020	8.020	14,723,457
2025-04-01	7.890	7.990	7.830	7.880	7.880	10,080,829
2025-03-31	8.030	8.050	7.800	7.880	7.880	13,640,973
2025-03-28	7.980	8.310	7.970	8.100	8.100	18,315,965
2025-03-27	7.910	8.150	7.840	8.010	8.010	11,520,288
2025-03-26	7.920	8.040	7.890	7.960	7.960	8,801,786
2025-03-25	7.930	7.970	7.850	7.920	7.920	9,809,133
2025-03-24	8.200	8.260	7.770	7.950	7.950	24,629,199
2025-03-21	8.210	8.360	8.160	8.260	8.260	14,314,765
2025-03-20	8.290	8.410	8.230	8.260	8.260	12,571,460
2025-03-19	8.470	8.480	8.280	8.310	8.310	14,651,800
2025-03-18	8.470	8.520	8.370	8.500	8.500	19,420,662
2025-03-17	8.200	8.620	8.190	8.480	8.480	34,241,529
2025-03-14	8.110	8.200	8.090	8.200	8.200	13,978,807
2025-03-13	8.260	8.310	8.090	8.150	8.150	18,516,313
2025-03-12	8.300	8.380	8.230	8.330	8.330	26,391,870
2025-03-11	8.270	8.670	8.240	8.420	8.420	41,250,646
2025-03-10	8.150	8.240	8.070	8.170	8.170	14,240,271
2025-03-07	8.170	8.280	8.080	8.200	8.200	17,835,182
2025-03-06	8.220	8.250	8.130	8.200	8.200	16,500,100
2025-03-05	8.220	8.230	8.030	8.110	8.110	14,398,922
2025-03-04	8.020	8.220	7.990	8.220	8.220	14,106,200
2025-03-03	7.970	8.200	7.880	8.100	8.100	20,747,778
2025-02-28	8.250	8.290	8.000	8.050	8.050	28,527,936
2025-02-27	8.230	8.700	8.220	8.370	8.370	43,470,369
2025-02-26	8.200	8.260	8.150	8.220	8.220	16,188,120
2025-02-25	8.220	8.290	8.120	8.180	8.180	19,182,182
2025-02-24	8.380	8.460	8.240	8.330	8.330	22,313,664
2025-02-21	8.400	8.430	8.170	8.380	8.380	25,556,978
2025-02-20	8.310	8.470	8.200	8.400	8.400	20,591,867
2025-02-19	8.180	8.390	8.170	8.380	8.380	18,866,760
2025-02-18	8.560	8.580	8.150	8.170	8.170	25,938,882
2025-02-17	8.490	8.650	8.460	8.560	8.560	24,889,918
2025-02-14	8.820	8.860	8.510	8.580	8.580	32,774,720
2025-02-13	8.960	9.080	8.810	8.820	8.820	30,773,152
2025-02-12	8.810	9.200	8.770	8.950	8.950	36,509,861
2025-02-11	9.070	9.260	8.800	8.830	8.830	43,100,315
2025-02-10	8.900	8.990	8.700	8.990	8.990	42,956,335
2025-02-07	8.470	8.990	8.400	8.980	8.980	51,008,630
2025-02-06	8.300	8.490	8.230	8.460	8.460	29,398,050
2025-02-05	8.150	8.390	8.000	8.380	8.380	34,293,330
2025-01-27	8.140	8.680	8.100	8.350	8.350	51,895,895
2025-01-24	7.830	7.920	7.700	7.890	7.890	19,681,037
2025-01-23	7.950	8.230	7.820	7.820	7.820	31,762,650
2025-01-22	8.000	8.000	7.760	7.800	7.800	20,556,529
2025-01-21	7.960	8.240	7.840	8.060	8.060	31,616,640

← NewerPage 7 of 21 · 1,216 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.