Arcontech Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 108.00 | 108.00 | 106.00 | 108.00 | 99.099 | 16,914 |
| 2025-02-20 | 108.00 | 109.00 | 106.51 | 108.00 | 99.099 | 5,039 |
| 2025-02-19 | 108.00 | 108.00 | 108.00 | 108.00 | 99.099 | 0 |
| 2025-02-18 | 108.00 | 108.12 | 106.51 | 108.00 | 99.099 | 6,133 |
| 2025-02-17 | 108.00 | 108.49 | 106.32 | 108.00 | 99.099 | 10,952 |
| 2025-02-14 | 108.00 | 108.00 | 106.31 | 108.00 | 99.099 | 7,100 |
| 2025-02-13 | 108.00 | 108.88 | 106.32 | 108.00 | 99.099 | 1,319 |
| 2025-02-12 | 108.00 | 109.20 | 106.44 | 108.00 | 99.099 | 9,069 |
| 2025-02-11 | 108.00 | 108.00 | 106.27 | 108.00 | 99.099 | 8,416 |
| 2025-02-10 | 108.00 | 108.17 | 106.00 | 108.00 | 99.099 | 16,718 |
| 2025-02-07 | 107.00 | 108.66 | 106.13 | 107.00 | 98.181 | 13,934 |
| 2025-02-06 | 107.00 | 107.89 | 106.00 | 107.00 | 98.181 | 47,094 |
| 2025-02-05 | 107.00 | 107.90 | 107.00 | 107.00 | 98.181 | 181 |
| 2025-02-04 | 108.00 | 108.00 | 106.00 | 107.00 | 98.181 | 30,325 |
| 2025-02-03 | 108.00 | 108.75 | 106.50 | 108.00 | 99.099 | 6,542 |
| 2025-01-31 | 111.50 | 112.00 | 107.00 | 108.00 | 99.099 | 20,454 |
| 2025-01-30 | 111.50 | 111.50 | 110.03 | 111.50 | 102.31 | 500 |
| 2025-01-29 | 112.00 | 112.00 | 110.00 | 112.00 | 102.77 | 2,901 |
| 2025-01-28 | 112.00 | 112.00 | 110.00 | 112.00 | 102.77 | 8,623 |
| 2025-01-27 | 116.00 | 116.00 | 112.13 | 113.00 | 103.69 | 8,551 |
| 2025-01-24 | 118.00 | 118.63 | 117.50 | 117.50 | 107.82 | 1,234 |
| 2025-01-23 | 118.00 | 118.00 | 118.00 | 118.00 | 108.27 | 0 |
| 2025-01-22 | 118.00 | 118.00 | 116.00 | 118.00 | 108.27 | 7,178 |
| 2025-01-21 | 119.50 | 120.00 | 116.07 | 119.50 | 109.65 | 8,579 |
| 2025-01-20 | 119.50 | 119.50 | 116.07 | 119.50 | 109.65 | 4,936 |
| 2025-01-17 | 119.50 | 119.70 | 116.10 | 118.00 | 108.27 | 10,281 |
| 2025-01-16 | 119.50 | 119.90 | 116.35 | 119.50 | 109.65 | 2,015 |
| 2025-01-15 | 119.50 | 119.50 | 116.25 | 119.50 | 109.65 | 2,429 |
| 2025-01-14 | 120.50 | 120.50 | 118.66 | 120.50 | 110.57 | 5,516 |
| 2025-01-13 | 121.50 | 124.20 | 117.50 | 121.50 | 111.49 | 24,758 |
| 2025-01-10 | 121.50 | 121.50 | 119.26 | 121.50 | 111.49 | 353 |
| 2025-01-09 | 121.50 | 121.50 | 119.26 | 121.50 | 111.49 | 400 |
| 2025-01-08 | 121.50 | 124.30 | 119.00 | 121.50 | 111.49 | 5,904 |
| 2025-01-07 | 121.50 | 121.50 | 119.88 | 121.50 | 111.49 | 2,201 |
| 2025-01-06 | 119.00 | 122.70 | 118.50 | 121.50 | 111.49 | 18,121 |
| 2025-01-03 | 121.00 | 123.00 | 118.00 | 119.00 | 109.19 | 38,942 |
| 2025-01-02 | 121.00 | 121.00 | 118.12 | 121.00 | 111.03 | 5,751 |
| 2024-12-31 | 121.00 | 121.00 | 118.36 | 121.00 | 111.03 | 698 |
| 2024-12-30 | 121.00 | 121.18 | 118.36 | 121.00 | 111.03 | 1,921 |
| 2024-12-27 | 121.00 | 121.30 | 118.36 | 121.00 | 111.03 | 2,350 |
| 2024-12-24 | 121.00 | 121.50 | 118.11 | 121.00 | 111.03 | 4,500 |
| 2024-12-23 | 121.66 | 121.66 | 118.06 | 121.00 | 111.03 | 9,184 |
| 2024-12-20 | 122.00 | 122.00 | 121.00 | 122.00 | 111.95 | 3,661 |
| 2024-12-19 | 123.00 | 123.00 | 121.55 | 123.00 | 112.86 | 1,542 |
| 2024-12-18 | 124.00 | 124.00 | 123.50 | 123.50 | 113.32 | 7,356 |
| 2024-12-17 | 125.00 | 125.00 | 124.03 | 125.00 | 114.70 | 4,132 |
| 2024-12-16 | 125.50 | 125.50 | 124.36 | 125.50 | 115.16 | 764 |
| 2024-12-13 | 125.50 | 125.50 | 124.55 | 125.50 | 115.16 | 1,666 |
| 2024-12-12 | 125.50 | 125.50 | 124.36 | 125.50 | 115.16 | 18 |
| 2024-12-11 | 125.50 | 126.30 | 124.90 | 125.50 | 115.16 | 10,000 |
| 2024-12-10 | 125.50 | 126.45 | 124.90 | 125.50 | 115.16 | 10,220 |
| 2024-12-09 | 125.50 | 125.50 | 124.90 | 125.50 | 115.16 | 19 |
| 2024-12-06 | 125.50 | 126.45 | 124.78 | 125.50 | 115.16 | 12,522 |
| 2024-12-05 | 125.50 | 126.45 | 124.65 | 125.50 | 115.16 | 21 |
| 2024-12-04 | 125.50 | 126.49 | 124.55 | 125.50 | 115.16 | 12,878 |
| 2024-12-03 | 125.00 | 125.50 | 123.00 | 125.50 | 115.16 | 12,113 |
| 2024-12-02 | 125.00 | 125.00 | 123.44 | 125.00 | 114.70 | 1,145 |
| 2024-11-29 | 125.00 | 125.00 | 123.44 | 125.00 | 114.70 | 2,026 |
| 2024-11-28 | 125.50 | 127.00 | 125.00 | 125.00 | 114.70 | 114 |
| 2024-11-27 | 125.50 | 126.00 | 124.75 | 125.50 | 115.16 | 50,473 |
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.