Arcontech Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	92.500	92.500	92.223	92.500	88.173	4,385
2025-11-06	92.500	95.000	91.550	92.500	88.173	18,391
2025-11-05	94.000	97.920	92.100	92.500	88.173	17,155
2025-11-04	94.000	97.920	94.000	94.000	89.602	5,815
2025-11-03	94.000	97.900	94.000	94.000	89.602	7,515
2025-10-31	94.000	97.900	94.000	94.000	89.602	8,781
2025-10-30	94.000	97.750	94.000	94.000	89.602	23,732
2025-10-29	94.000	96.345	93.665	94.000	89.602	3,608
2025-10-28	94.000	94.000	94.000	94.000	89.602	0
2025-10-27	94.000	94.000	93.555	94.000	89.602	5,288
2025-10-24	94.000	96.500	93.555	94.000	89.602	6,481
2025-10-23	94.000	96.500	93.336	94.000	89.602	4,030
2025-10-22	94.000	96.845	94.000	94.000	89.602	1,023
2025-10-21	94.000	96.845	93.226	94.000	89.602	6,405
2025-10-20	94.000	96.845	93.112	94.000	89.602	3,171
2025-10-17	94.000	96.845	94.000	94.000	89.602	251
2025-10-16	94.000	96.845	94.000	94.000	89.602	232
2025-10-15	94.000	97.920	92.770	94.000	89.602	4,055
2025-10-14	95.000	97.950	92.155	94.000	89.602	37,731
2025-10-13	100.50	101.00	95.000	95.000	90.556	19,519
2025-10-10	100.50	101.00	96.000	100.50	95.798	9,810
2025-10-09	101.45	101.45	97.500	100.50	95.798	13,126
2025-10-08	102.50	103.45	100.00	102.50	97.705	3,424
2025-10-07	107.50	109.75	100.75	102.50	97.705	46,153
2025-10-06	107.50	108.30	105.25	107.50	102.47	9,876
2025-10-03	108.00	108.35	104.00	107.50	102.47	72,487
2025-10-02	107.00	110.00	104.90	108.00	102.95	19,342
2025-10-01	107.50	110.00	104.90	107.00	98.181	40,387
2025-09-30	104.00	109.80	104.00	107.50	98.640	21,788
2025-09-29	104.00	107.00	102.50	104.00	95.429	10,515
2025-09-26	104.00	107.00	101.63	104.00	95.429	11,420
2025-09-25	104.00	107.00	104.00	104.00	95.429	3,548
2025-09-24	105.00	106.00	103.34	103.50	94.970	31,855
2025-09-23	112.48	112.48	103.56	105.00	96.346	50,771
2025-09-22	108.00	115.00	108.00	112.50	103.23	54,623
2025-09-19	103.55	109.35	103.55	107.50	98.640	25,298
2025-09-18	102.50	104.95	101.86	102.50	94.052	2,609
2025-09-17	102.50	105.00	101.75	102.50	94.052	9,006
2025-09-16	100.00	104.75	98.000	102.50	94.052	18,623
2025-09-15	100.00	102.00	99.200	100.00	91.758	18,820
2025-09-12	99.000	100.00	98.550	100.00	91.758	27,180
2025-09-11	92.500	103.00	92.300	99.000	90.841	217,164
2025-09-10	91.500	94.160	90.000	92.500	84.876	60,163
2025-09-09	88.500	89.330	86.660	88.500	81.206	3,992
2025-09-08	88.500	89.470	88.440	88.500	81.206	3,794
2025-09-05	88.500	88.500	86.150	88.500	81.206	5,702
2025-09-04	88.500	88.700	86.500	88.500	81.206	3,216
2025-09-03	89.500	89.500	87.000	88.500	81.206	35,215
2025-09-02	90.500	92.125	90.500	90.500	83.041	1,663
2025-09-01	90.500	92.125	88.550	90.500	83.041	7,511
2025-08-29	90.500	90.500	88.550	90.500	83.041	958
2025-08-28	90.500	90.500	89.200	90.500	83.041	2,032
2025-08-27	90.811	90.811	88.550	90.500	83.041	10,001
2025-08-26	91.500	92.680	90.755	91.500	83.959	21,487
2025-08-22	91.500	92.970	90.666	91.500	83.959	6,466
2025-08-21	88.000	92.770	87.400	91.500	83.959	20,965
2025-08-20	88.000	89.800	86.226	88.000	80.747	31,413
2025-08-19	88.000	88.000	87.000	88.000	80.747	2,184
2025-08-18	89.000	89.770	87.000	88.500	81.206	10,954
2025-08-15	89.000	89.770	88.000	89.000	81.665	12,234

← NewerPage 5 of 22 · 1,267 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.