Arcontech Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	89.000	89.000	88.165	89.000	81.665	5,530
2025-08-13	89.000	89.000	88.150	89.000	81.665	14,436
2025-08-12	89.500	91.750	88.050	90.500	83.041	42,878
2025-08-11	89.000	89.000	87.018	89.000	81.665	7,221
2025-08-08	89.000	90.161	87.040	89.000	81.665	6,510
2025-08-07	89.000	89.000	88.590	89.000	81.665	133
2025-08-06	89.000	89.000	88.870	89.000	81.665	2,250
2025-08-05	89.000	89.000	87.000	89.000	81.665	1,961
2025-08-04	89.500	90.750	87.000	89.500	82.124	17,758
2025-08-01	89.500	90.750	86.372	89.500	82.124	12,209
2025-07-31	89.500	89.500	89.500	89.500	82.124	5,500
2025-07-30	89.500	89.500	87.050	89.500	82.124	20
2025-07-29	89.500	90.750	87.000	89.500	82.124	24,379
2025-07-28	89.500	91.950	87.950	89.500	82.124	4,946
2025-07-25	89.500	90.880	89.500	89.500	82.124	430
2025-07-24	89.500	91.500	88.422	89.500	82.124	5,027
2025-07-23	89.500	91.850	87.950	89.500	82.124	825
2025-07-22	89.500	89.500	88.422	89.500	82.124	1,704
2025-07-21	89.000	91.000	87.700	89.500	82.124	49,321
2025-07-18	89.000	89.000	87.700	89.000	81.665	708
2025-07-17	89.000	89.000	89.000	89.000	81.665	0
2025-07-16	89.000	89.000	87.700	89.000	81.665	38
2025-07-15	90.000	90.000	87.000	89.000	81.665	18,495
2025-07-14	91.500	91.660	90.150	91.500	83.959	12,227
2025-07-11	91.500	93.000	91.500	91.500	83.959	3,900
2025-07-10	91.500	92.970	90.760	91.500	83.959	4,252
2025-07-09	91.500	92.700	90.550	91.500	83.959	2,429
2025-07-08	91.500	92.770	90.000	91.500	83.959	16,120
2025-07-07	89.400	91.960	89.400	91.500	83.959	25,862
2025-07-04	88.000	89.000	86.040	88.000	80.747	1,151
2025-07-03	88.000	89.400	86.040	88.000	80.747	1,638
2025-07-02	88.000	88.000	86.368	88.000	80.747	1,809
2025-07-01	88.000	89.400	86.368	88.000	80.747	361
2025-06-30	88.000	89.400	88.000	88.000	80.747	1,000
2025-06-27	89.000	89.000	88.000	89.000	81.665	2,706
2025-06-26	89.000	89.450	88.500	89.000	81.665	12,951
2025-06-25	89.000	90.000	89.000	89.000	81.665	10,000
2025-06-24	89.000	89.900	89.000	89.000	81.665	3,000
2025-06-23	89.000	89.900	89.000	89.000	81.665	878
2025-06-20	87.500	88.970	87.500	87.500	80.288	1,123
2025-06-19	86.960	88.000	86.960	87.000	79.830	10,258
2025-06-18	85.000	86.750	85.000	85.000	77.995	4,841
2025-06-17	85.000	85.000	84.226	85.000	77.995	150
2025-06-16	85.000	86.750	85.000	85.000	77.995	6
2025-06-13	85.000	86.960	83.700	85.000	77.995	39,410
2025-06-12	85.000	85.000	85.000	85.000	77.995	0
2025-06-11	85.000	86.800	83.666	85.000	77.995	12,770
2025-06-10	84.980	85.880	84.980	85.000	77.995	10,992
2025-06-09	83.500	84.890	83.500	84.000	77.077	16,875
2025-06-06	83.740	83.740	82.125	83.500	76.618	11,726
2025-06-05	85.020	85.020	83.000	84.000	77.077	8,520
2025-06-04	87.000	87.480	85.250	87.000	79.830	26,786
2025-06-03	87.000	87.000	85.266	87.000	79.830	2,000
2025-06-02	87.000	87.699	85.266	87.000	79.830	1,848
2025-05-30	87.000	87.800	85.040	87.000	79.830	10,863
2025-05-29	88.000	88.000	86.000	88.000	80.747	2,500
2025-05-28	88.000	89.480	86.000	88.000	80.747	11,130
2025-05-27	87.499	88.000	87.499	88.000	80.747	7,056
2025-05-23	86.500	88.000	86.380	86.500	79.371	19,998
2025-05-22	86.500	87.880	86.126	86.500	79.371	11,490

← NewerPage 6 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.