Arcontech Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 107.40 | 122.90 | 107.40 | 120.00 | 106.75 | 213,452 |
| 2024-09-02 | 101.00 | 109.56 | 100.00 | 106.50 | 94.743 | 195,710 |
| 2024-08-30 | 98.000 | 99.960 | 98.000 | 98.000 | 87.182 | 5 |
| 2024-08-29 | 98.000 | 98.000 | 97.565 | 98.000 | 87.182 | 2,041 |
| 2024-08-28 | 98.000 | 98.000 | 98.000 | 98.000 | 87.182 | 0 |
| 2024-08-27 | 98.000 | 99.960 | 97.400 | 98.000 | 87.182 | 7,731 |
| 2024-08-23 | 98.000 | 99.960 | 97.400 | 98.000 | 87.182 | 3,941 |
| 2024-08-22 | 98.000 | 99.960 | 97.400 | 98.000 | 87.182 | 6,238 |
| 2024-08-21 | 98.000 | 98.000 | 98.000 | 98.000 | 87.182 | 0 |
| 2024-08-20 | 98.000 | 99.960 | 98.000 | 98.000 | 87.182 | 1,744 |
| 2024-08-19 | 99.500 | 99.960 | 98.000 | 98.000 | 87.182 | 31,709 |
| 2024-08-16 | 99.500 | 100.85 | 98.685 | 99.500 | 88.516 | 13,963 |
| 2024-08-15 | 100.00 | 100.00 | 98.660 | 99.500 | 88.516 | 7,500 |
| 2024-08-14 | 100.50 | 101.00 | 100.00 | 100.50 | 89.406 | 38,347 |
| 2024-08-13 | 100.50 | 101.00 | 100.00 | 100.50 | 89.406 | 45,080 |
| 2024-08-12 | 99.900 | 101.40 | 99.900 | 100.50 | 89.406 | 18,740 |
| 2024-08-09 | 97.500 | 99.900 | 97.500 | 97.500 | 86.737 | 987 |
| 2024-08-08 | 97.500 | 100.00 | 97.500 | 97.500 | 86.737 | 2,988 |
| 2024-08-07 | 97.500 | 100.00 | 97.500 | 97.500 | 86.737 | 11,738 |
| 2024-08-06 | 96.000 | 100.00 | 93.265 | 100.00 | 88.961 | 34,044 |
| 2024-08-05 | 97.500 | 98.000 | 93.000 | 95.500 | 84.958 | 25,020 |
| 2024-08-02 | 97.500 | 99.800 | 96.164 | 97.500 | 86.737 | 28,363 |
| 2024-08-01 | 98.000 | 100.80 | 95.000 | 97.500 | 86.737 | 30,789 |
| 2024-07-31 | 98.000 | 98.000 | 97.698 | 98.000 | 87.182 | 6,925 |
| 2024-07-30 | 98.000 | 100.00 | 96.000 | 98.000 | 87.182 | 6,550 |
| 2024-07-29 | 98.500 | 100.90 | 97.125 | 98.000 | 87.182 | 64,914 |
| 2024-07-26 | 98.500 | 100.80 | 98.000 | 98.500 | 87.626 | 41,194 |
| 2024-07-25 | 98.500 | 98.500 | 97.750 | 98.500 | 87.626 | 248 |
| 2024-07-24 | 98.500 | 100.47 | 98.500 | 98.500 | 87.626 | 32,500 |
| 2024-07-23 | 96.000 | 100.90 | 95.000 | 98.000 | 87.182 | 160,508 |
| 2024-07-22 | 93.000 | 97.450 | 93.000 | 96.000 | 85.402 | 85,203 |
| 2024-07-19 | 88.500 | 88.500 | 87.500 | 88.500 | 78.730 | 1,842 |
| 2024-07-18 | 88.000 | 89.000 | 86.000 | 88.500 | 78.730 | 11,745 |
| 2024-07-17 | 88.000 | 88.000 | 84.250 | 88.000 | 78.285 | 32,006 |
| 2024-07-16 | 91.000 | 91.350 | 86.000 | 88.500 | 78.730 | 43,933 |
| 2024-07-15 | 91.000 | 92.000 | 88.000 | 91.000 | 80.954 | 1,147 |
| 2024-07-12 | 91.350 | 91.350 | 88.100 | 91.000 | 80.954 | 9,149 |
| 2024-07-11 | 92.000 | 92.000 | 90.000 | 92.000 | 81.844 | 1,896 |
| 2024-07-10 | 92.000 | 92.000 | 89.136 | 92.000 | 81.844 | 7,331 |
| 2024-07-09 | 92.000 | 92.000 | 90.000 | 92.000 | 81.844 | 1,480 |
| 2024-07-08 | 92.000 | 92.000 | 90.000 | 92.000 | 81.844 | 7,812 |
| 2024-07-05 | 92.000 | 92.000 | 92.000 | 92.000 | 81.844 | 0 |
| 2024-07-04 | 92.000 | 92.000 | 90.000 | 92.000 | 81.844 | 1,139 |
| 2024-07-03 | 92.000 | 92.000 | 90.000 | 92.000 | 81.844 | 3,507 |
| 2024-07-02 | 92.000 | 92.000 | 90.000 | 92.000 | 81.844 | 1,903 |
| 2024-07-01 | 92.500 | 93.244 | 90.000 | 92.000 | 81.844 | 6,000 |
| 2024-06-28 | 93.500 | 93.940 | 91.250 | 92.500 | 82.289 | 15,076 |
| 2024-06-27 | 92.500 | 93.550 | 90.200 | 93.500 | 83.178 | 27,579 |
| 2024-06-26 | 96.000 | 96.200 | 91.000 | 92.500 | 82.289 | 32,424 |
| 2024-06-25 | 96.000 | 96.000 | 94.040 | 96.000 | 85.402 | 8,475 |
| 2024-06-24 | 96.000 | 96.000 | 93.136 | 96.000 | 85.402 | 2,507 |
| 2024-06-21 | 95.500 | 96.000 | 93.000 | 96.000 | 85.402 | 19,232 |
| 2024-06-20 | 95.500 | 95.500 | 95.000 | 95.500 | 84.958 | 1,152 |
| 2024-06-19 | 96.000 | 97.740 | 93.000 | 95.500 | 84.958 | 2,894 |
| 2024-06-18 | 96.500 | 96.500 | 95.000 | 96.500 | 85.847 | 1,709 |
| 2024-06-17 | 96.500 | 97.796 | 95.000 | 96.500 | 85.847 | 99 |
| 2024-06-14 | 96.500 | 96.500 | 95.960 | 96.500 | 85.847 | 1,042 |
| 2024-06-13 | 96.500 | 96.500 | 96.500 | 96.500 | 85.847 | 0 |
| 2024-06-12 | 96.500 | 96.500 | 95.000 | 96.500 | 85.847 | 6,095 |
| 2024-06-11 | 96.880 | 96.880 | 92.000 | 96.500 | 85.847 | 5,717 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0400 GBP |
| 2025-10-02 | 0.0400 GBP |
| 2024-10-03 | 0.0375 GBP |
| 2023-10-05 | 0.0350 GBP |
| 2022-09-29 | 0.0325 GBP |
| 2021-09-09 | 0.0275 GBP |
| 2020-09-10 | 0.0250 GBP |
| 2019-09-05 | 0.0200 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.