Arcontech Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	83.500	83.500	82.000	83.500	79.594	8,380
2026-02-02	83.500	83.500	82.000	83.500	79.594	12,077
2026-01-30	83.500	85.000	82.000	83.500	79.594	545
2026-01-29	83.500	85.000	82.112	83.500	79.594	6,843
2026-01-28	82.500	83.500	82.112	83.500	79.594	24,676
2026-01-27	81.000	83.000	80.000	82.500	78.640	27,830
2026-01-26	84.000	85.000	80.000	81.000	77.211	78,206
2026-01-23	84.000	85.000	83.113	84.000	80.070	13,862
2026-01-22	83.750	85.000	83.750	84.000	80.070	8,165
2026-01-21	83.500	83.880	83.250	83.500	79.594	6,569
2026-01-20	83.500	83.960	82.125	83.500	79.594	6,030
2026-01-19	85.500	88.000	82.125	83.500	79.594	52,822
2026-01-16	86.000	87.000	83.500	85.500	81.500	3,769
2026-01-15	87.500	88.100	85.000	86.000	81.977	4,650
2026-01-14	87.500	88.645	85.050	87.500	83.406	2,112
2026-01-13	87.500	89.690	85.550	87.500	83.406	34,794
2026-01-12	87.500	88.450	85.250	87.500	83.406	12,427
2026-01-09	85.250	87.500	85.250	87.500	83.406	28,884
2026-01-08	84.500	85.700	83.000	84.500	80.547	2,358
2026-01-07	84.500	85.700	83.550	84.500	80.547	8,135
2026-01-06	84.500	85.975	83.125	84.500	80.547	7,371
2026-01-05	84.500	86.200	83.000	84.500	80.547	16,853
2026-01-02	84.500	84.500	84.110	84.500	80.547	3,916
2025-12-31	84.500	86.750	84.000	84.500	80.547	1,709
2025-12-30	84.500	86.500	84.500	84.500	80.547	12,669
2025-12-29	84.500	84.500	84.500	84.500	80.547	0
2025-12-24	84.500	84.500	84.500	84.500	80.547	0
2025-12-23	84.500	86.700	83.000	84.500	80.547	2,210
2025-12-22	83.500	86.800	83.220	84.500	80.547	18,099
2025-12-19	83.500	84.750	83.000	83.500	79.594	9,347
2025-12-18	83.500	84.040	83.500	83.500	79.594	10,714
2025-12-17	83.950	83.950	82.000	83.500	79.594	16,716
2025-12-16	84.500	84.500	82.000	84.500	80.547	12,296
2025-12-15	84.500	85.488	82.300	84.500	80.547	784
2025-12-12	84.500	84.500	82.000	84.500	80.547	10,857
2025-12-11	84.500	86.000	82.300	84.500	80.547	737
2025-12-10	83.500	85.950	81.465	84.500	80.547	27,516
2025-12-09	84.000	84.500	83.000	83.500	79.594	9,859
2025-12-08	86.200	86.200	83.365	84.000	80.070	7,551
2025-12-05	86.500	86.500	86.200	86.500	82.453	227
2025-12-04	86.500	86.500	85.060	86.500	82.453	1,105
2025-12-03	86.500	86.500	85.000	86.500	82.453	10,697
2025-12-02	86.500	86.800	85.090	86.500	82.453	14,921
2025-12-01	86.800	86.800	86.500	86.500	82.453	50
2025-11-28	87.500	87.580	85.000	87.500	83.406	7,000
2025-11-27	87.500	87.700	87.500	87.500	83.406	267
2025-11-26	88.333	88.333	85.610	87.500	83.406	10,729
2025-11-25	89.000	89.000	85.000	89.000	84.836	23,371
2025-11-24	90.500	90.500	88.000	90.500	86.266	1,673
2025-11-21	90.500	90.500	88.150	90.500	86.266	1,388
2025-11-20	90.500	90.500	88.150	90.500	86.266	571
2025-11-19	90.500	90.500	85.165	90.500	86.266	97,501
2025-11-18	91.000	91.000	89.750	90.500	86.266	972
2025-11-17	92.000	92.000	91.700	92.000	87.696	5,000
2025-11-14	92.000	92.000	91.000	92.000	87.696	990
2025-11-13	92.000	92.000	88.000	92.000	87.696	26,766
2025-11-12	88.336	92.800	88.336	92.000	87.696	36,426
2025-11-11	91.600	91.600	87.500	88.000	83.883	17,198
2025-11-10	92.500	92.500	90.200	92.500	88.173	16,786
2025-11-07	92.500	92.500	92.223	92.500	88.173	4,385

← NewerPage 4 of 22 · 1,262 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.