Arcontech Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	86.500	87.970	86.126	86.500	79.371	5,805
2025-05-20	83.580	86.500	83.580	86.500	79.371	23,810
2025-05-19	83.500	85.000	83.110	83.500	76.618	968
2025-05-16	83.500	84.900	83.500	83.500	76.618	12,226
2025-05-15	82.000	83.700	82.000	82.000	75.242	4,774
2025-05-14	82.000	82.000	82.000	82.000	75.242	0
2025-05-13	82.000	83.800	81.750	82.000	75.242	5,518
2025-05-12	79.730	83.000	79.730	82.000	75.242	19,123
2025-05-09	77.500	79.800	76.775	78.000	71.571	20,835
2025-05-08	77.500	78.730	77.500	77.500	71.113	1,270
2025-05-07	77.500	78.570	76.000	77.500	71.113	227
2025-05-06	77.500	78.850	77.015	77.500	71.113	8,092
2025-05-02	77.500	78.700	77.500	77.500	71.113	12,500
2025-05-01	77.500	78.200	76.766	77.500	71.113	980
2025-04-30	77.500	78.230	76.666	77.500	71.113	4,375
2025-04-29	77.500	78.400	77.500	77.500	71.113	1,290
2025-04-28	77.500	78.440	77.500	77.500	71.113	6,388
2025-04-25	77.500	78.000	77.500	77.500	71.113	5,000
2025-04-24	77.000	78.400	73.000	73.000	66.984	2,488
2025-04-23	77.000	77.000	76.110	77.000	70.654	1,175
2025-04-22	77.000	77.000	77.000	77.000	70.654	0
2025-04-17	77.000	78.450	75.932	77.000	70.654	1,256
2025-04-16	77.000	78.450	77.000	77.000	70.654	2,776
2025-04-15	77.500	77.500	76.750	77.500	71.113	10,000
2025-04-14	77.500	77.500	76.030	77.500	71.113	16,549
2025-04-11	77.500	77.500	76.030	77.500	71.113	6
2025-04-10	77.500	77.500	77.500	77.500	71.113	0
2025-04-09	77.000	77.000	75.100	77.000	70.654	6,147
2025-04-08	77.000	77.250	76.020	77.000	70.654	15,011
2025-04-07	77.000	77.000	75.000	77.000	70.654	32,253
2025-04-04	78.500	78.500	77.150	78.500	72.030	1,709
2025-04-03	78.500	78.500	78.300	78.500	72.030	2,500
2025-04-02	79.000	79.000	77.500	78.500	72.030	6,758
2025-04-01	80.000	80.000	79.000	80.000	73.407	25
2025-03-31	80.000	80.000	78.040	80.000	73.407	19,542
2025-03-28	80.000	82.000	78.932	80.000	73.407	10,928
2025-03-27	80.000	80.300	78.050	80.000	73.407	20,478
2025-03-26	80.000	80.400	79.110	80.000	73.407	15,551
2025-03-25	80.000	80.400	79.000	80.000	73.407	27,152
2025-03-24	80.780	80.780	78.500	80.000	73.407	24,748
2025-03-21	81.000	81.000	80.025	81.000	74.324	537
2025-03-20	81.000	81.000	80.126	81.000	74.324	2,500
2025-03-19	81.000	81.500	80.126	81.000	74.324	11,807
2025-03-18	81.000	81.845	81.000	81.000	74.324	121
2025-03-17	81.000	81.900	80.126	81.000	74.324	15,863
2025-03-14	81.000	81.670	80.126	81.000	74.324	25,200
2025-03-13	80.500	81.000	79.000	81.000	74.324	18,491
2025-03-12	81.120	81.120	80.000	80.500	73.865	18,620
2025-03-11	82.500	82.500	81.500	82.500	75.701	982
2025-03-10	82.500	82.500	81.500	82.500	75.701	1,618
2025-03-07	82.500	83.000	82.010	83.000	76.159	5,418
2025-03-06	79.000	83.000	77.265	82.500	75.701	117,109
2025-03-05	80.500	80.800	77.250	79.000	72.489	49,315
2025-03-04	80.000	80.345	79.310	80.000	73.407	18,088
2025-03-03	81.700	81.700	79.000	80.000	73.407	67,840
2025-02-28	85.000	85.000	79.550	82.500	75.701	70,823
2025-02-27	83.500	85.580	82.699	85.500	78.453	82,353
2025-02-26	78.500	83.800	77.030	83.500	76.618	157,641
2025-02-25	92.500	92.695	78.000	79.000	72.489	474,186
2025-02-24	106.88	106.88	92.000	92.500	84.876	349,559

← NewerPage 7 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.