Arcontech Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 77.500 | 80.000 | 75.000 | 77.500 | 73.874 | 476 |
| 2026-04-30 | 77.500 | 80.000 | 75.825 | 77.500 | 73.874 | 2,485 |
| 2026-04-29 | 77.500 | 78.900 | 75.350 | 77.500 | 73.874 | 26,120 |
| 2026-04-28 | 77.500 | 78.900 | 77.500 | 77.500 | 73.874 | 1,255 |
| 2026-04-27 | 77.500 | 77.500 | 75.666 | 77.500 | 73.874 | 1,307 |
| 2026-04-24 | 77.500 | 79.000 | 77.500 | 77.500 | 73.874 | 3,000 |
| 2026-04-23 | 75.200 | 79.750 | 75.200 | 77.500 | 73.874 | 58,186 |
| 2026-04-22 | 75.000 | 77.000 | 75.000 | 75.000 | 71.491 | 10,675 |
| 2026-04-21 | 75.000 | 77.000 | 75.000 | 75.000 | 71.491 | 3,187 |
| 2026-04-20 | 75.000 | 77.000 | 75.000 | 75.000 | 71.491 | 6,081 |
| 2026-04-17 | 75.000 | 77.000 | 75.000 | 75.000 | 71.491 | 4,665 |
| 2026-04-16 | 75.000 | 76.000 | 75.000 | 75.000 | 71.491 | 5,345 |
| 2026-04-15 | 74.500 | 75.900 | 74.500 | 74.500 | 71.015 | 1,820 |
| 2026-04-14 | 74.500 | 76.000 | 73.000 | 74.500 | 71.015 | 8,382 |
| 2026-04-13 | 74.500 | 76.000 | 73.000 | 74.500 | 71.015 | 3,053 |
| 2026-04-10 | 74.500 | 76.000 | 74.500 | 74.500 | 71.015 | 89 |
| 2026-04-09 | 73.500 | 75.750 | 71.000 | 74.500 | 71.015 | 7,642 |
| 2026-04-08 | 73.000 | 75.000 | 71.000 | 73.500 | 70.061 | 36,805 |
| 2026-04-07 | 73.000 | 73.600 | 72.880 | 73.000 | 69.585 | 9,784 |
| 2026-04-02 | 72.500 | 73.800 | 70.296 | 73.000 | 69.585 | 53,291 |
| 2026-04-01 | 74.000 | 74.000 | 73.220 | 74.000 | 70.538 | 7,870 |
| 2026-03-31 | 75.000 | 77.000 | 73.030 | 74.000 | 70.538 | 4,381 |
| 2026-03-30 | 75.000 | 77.000 | 73.030 | 75.000 | 71.491 | 1,150 |
| 2026-03-27 | 75.000 | 75.000 | 73.110 | 75.000 | 71.491 | 852 |
| 2026-03-26 | 75.000 | 75.000 | 75.000 | 75.000 | 71.491 | 0 |
| 2026-03-25 | 75.000 | 77.000 | 73.000 | 75.000 | 71.491 | 6,033 |
| 2026-03-24 | 76.000 | 77.000 | 75.000 | 75.000 | 71.491 | 2 |
| 2026-03-23 | 76.000 | 76.000 | 73.100 | 76.000 | 72.444 | 15,714 |
| 2026-03-20 | 76.500 | 77.800 | 75.112 | 76.500 | 72.921 | 13,800 |
| 2026-03-19 | 76.500 | 76.500 | 75.000 | 76.500 | 72.921 | 1,043 |
| 2026-03-18 | 76.500 | 78.000 | 75.000 | 77.000 | 73.398 | 8,130 |
| 2026-03-17 | 77.399 | 77.399 | 75.125 | 76.500 | 72.921 | 18,839 |
| 2026-03-16 | 79.000 | 79.000 | 76.000 | 77.500 | 73.874 | 23,176 |
| 2026-03-13 | 79.000 | 80.000 | 78.060 | 79.000 | 75.304 | 832 |
| 2026-03-12 | 79.000 | 80.000 | 79.000 | 79.000 | 75.304 | 3,133 |
| 2026-03-11 | 79.000 | 80.000 | 78.220 | 79.000 | 75.304 | 20,115 |
| 2026-03-10 | 79.000 | 80.000 | 78.000 | 79.000 | 75.304 | 1,744 |
| 2026-03-09 | 81.500 | 82.080 | 78.000 | 79.000 | 75.304 | 29,571 |
| 2026-03-06 | 81.500 | 82.400 | 80.150 | 81.500 | 77.687 | 15,386 |
| 2026-03-05 | 81.500 | 83.000 | 80.000 | 81.500 | 77.687 | 2,520 |
| 2026-03-04 | 82.500 | 83.000 | 80.000 | 81.500 | 77.687 | 43,784 |
| 2026-03-03 | 84.500 | 85.000 | 81.000 | 82.500 | 78.640 | 10,753 |
| 2026-03-02 | 85.500 | 88.000 | 83.150 | 84.500 | 80.547 | 17,232 |
| 2026-02-27 | 86.500 | 88.000 | 84.000 | 85.500 | 81.500 | 9,918 |
| 2026-02-26 | 86.500 | 86.500 | 85.250 | 86.500 | 82.453 | 8,380 |
| 2026-02-25 | 83.531 | 86.960 | 83.531 | 86.500 | 82.453 | 35,994 |
| 2026-02-24 | 82.000 | 85.000 | 80.000 | 82.500 | 78.640 | 40,053 |
| 2026-02-23 | 82.000 | 84.000 | 81.000 | 82.000 | 78.164 | 28,261 |
| 2026-02-20 | 82.000 | 84.000 | 80.800 | 82.000 | 78.164 | 6,479 |
| 2026-02-19 | 82.000 | 85.000 | 81.221 | 82.000 | 78.164 | 64,962 |
| 2026-02-18 | 82.000 | 84.000 | 81.700 | 82.000 | 78.164 | 12,640 |
| 2026-02-17 | 82.000 | 84.000 | 81.700 | 82.000 | 78.164 | 6,273 |
| 2026-02-16 | 82.000 | 84.000 | 81.375 | 82.000 | 78.164 | 46,344 |
| 2026-02-13 | 81.500 | 84.000 | 81.366 | 82.000 | 78.164 | 33,487 |
| 2026-02-12 | 81.500 | 81.500 | 81.366 | 81.500 | 77.687 | 34,569 |
| 2026-02-11 | 80.250 | 81.500 | 80.250 | 81.500 | 77.687 | 51,781 |
| 2026-02-10 | 78.000 | 80.000 | 77.200 | 78.500 | 74.828 | 39,931 |
| 2026-02-09 | 78.000 | 79.000 | 77.050 | 78.000 | 74.351 | 66,348 |
| 2026-02-06 | 76.500 | 79.000 | 76.000 | 78.500 | 74.828 | 120,903 |
| 2026-02-05 | 76.000 | 76.500 | 73.221 | 76.500 | 72.921 | 423,728 |
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.