Arcontech Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	79.000	79.345	77.000	79.000	75.304	4,466
2026-07-24	79.000	79.345	78.235	79.000	75.304	4,580
2026-07-23	79.000	79.345	78.100	79.000	75.304	11,983
2026-07-22	79.000	81.000	77.750	79.000	75.304	2,866
2026-07-21	79.000	79.460	79.000	79.000	75.304	11,149
2026-07-20	79.500	80.000	77.000	78.500	74.828	14,302
2026-07-17	80.500	81.000	78.000	79.500	75.781	25,811
2026-07-16	80.500	81.000	80.500	80.500	76.734	20,205
2026-07-15	80.500	81.000	80.000	80.500	76.734	20,996
2026-07-14	81.000	82.000	80.000	80.500	76.734	7,850
2026-07-13	82.500	85.000	81.000	81.000	77.211	8,601
2026-07-10	82.500	84.995	81.550	82.500	78.640	13,366
2026-07-09	83.450	83.450	81.000	82.500	78.640	10,236
2026-07-08	83.500	85.000	82.000	83.500	79.594	9,455
2026-07-07	83.500	85.000	82.000	83.500	79.594	17,443
2026-07-06	83.500	85.000	83.125	83.500	79.594	3,643
2026-07-03	83.500	85.000	82.220	83.500	79.594	23,795
2026-07-02	83.500	85.000	82.000	83.500	79.594	8,119
2026-07-01	83.500	85.000	82.000	83.500	79.594	4,674
2026-06-30	83.500	85.000	83.480	83.500	79.594	11,261
2026-06-29	78.120	84.850	78.120	83.500	79.594	62,004
2026-06-26	77.500	77.500	75.000	77.500	73.874	663
2026-06-25	77.500	77.845	75.000	77.500	73.874	2,865
2026-06-24	77.500	77.700	77.500	77.500	73.874	5,120
2026-06-23	77.500	77.845	76.150	77.500	73.874	7,650
2026-06-22	77.500	80.000	77.500	77.500	73.874	2
2026-06-19	77.500	79.600	75.000	77.500	73.874	54,672
2026-06-18	76.500	79.645	75.700	77.500	73.874	28,354
2026-06-17	75.500	78.000	75.111	76.500	72.921	28,224
2026-06-16	75.500	78.000	73.000	75.500	71.968	21,800
2026-06-15	75.500	78.000	75.220	75.500	71.968	20,010
2026-06-12	75.500	78.000	75.500	75.500	71.968	12,985
2026-06-11	75.500	77.975	73.700	75.500	71.968	8,435
2026-06-10	75.500	77.750	74.860	75.500	71.968	2,596
2026-06-09	75.500	76.600	74.550	75.500	71.968	3,016
2026-06-08	75.500	77.500	75.500	75.500	71.968	9,700
2026-06-05	75.500	77.000	73.000	75.500	71.968	7,754
2026-06-04	75.500	77.900	73.266	75.500	71.968	14,050
2026-06-03	75.500	77.900	73.266	75.500	71.968	10,547
2026-06-02	75.500	76.600	74.134	75.500	71.968	6,855
2026-06-01	75.500	76.780	73.000	75.500	71.968	17,501
2026-05-29	75.500	75.500	75.460	75.500	71.968	6,626
2026-05-28	75.500	78.000	73.750	75.500	71.968	2,101
2026-05-27	75.500	75.500	73.350	75.500	71.968	19,969
2026-05-26	74.000	75.700	73.000	75.500	71.968	18,256
2026-05-22	76.000	77.000	73.200	74.000	70.538	27,886
2026-05-21	76.500	77.000	75.000	76.000	72.444	3,239
2026-05-20	76.500	78.000	76.300	76.500	72.921	4,149
2026-05-19	76.500	78.000	75.090	76.500	72.921	6,426
2026-05-18	76.500	78.000	76.500	76.500	72.921	15
2026-05-15	76.500	76.500	75.450	76.500	72.921	4,026
2026-05-14	76.500	77.500	75.090	76.500	72.921	21,972
2026-05-13	76.500	78.000	75.000	76.500	72.921	2,844
2026-05-12	76.500	78.000	75.000	76.500	72.921	6,717
2026-05-11	77.500	78.000	75.090	76.500	72.921	24,040
2026-05-08	77.500	80.000	76.100	77.500	73.874	5,033
2026-05-07	77.500	77.500	76.366	77.500	73.874	9,204
2026-05-06	77.500	80.000	75.000	77.500	73.874	7,694
2026-05-05	77.500	79.975	75.825	77.500	73.874	32,866
2026-05-01	77.500	80.000	75.000	77.500	73.874	476

← NewerPage 2 of 5 · 254 trading daysOlder →

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.