Arcontech Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 124.50 | 126.60 | 123.00 | 125.50 | 115.16 | 13,256 |
| 2024-11-25 | 124.00 | 126.94 | 122.17 | 123.50 | 113.32 | 2,863 |
| 2024-11-22 | 123.00 | 126.88 | 122.17 | 124.00 | 113.78 | 4,339 |
| 2024-11-21 | 123.00 | 123.00 | 123.00 | 123.00 | 112.86 | 0 |
| 2024-11-20 | 123.00 | 123.00 | 123.00 | 123.00 | 112.86 | 0 |
| 2024-11-19 | 122.50 | 123.50 | 121.25 | 123.50 | 113.32 | 15,230 |
| 2024-11-18 | 127.00 | 129.49 | 122.00 | 122.50 | 112.40 | 17,780 |
| 2024-11-15 | 127.00 | 127.00 | 124.36 | 127.00 | 116.53 | 4,145 |
| 2024-11-14 | 125.25 | 130.00 | 125.25 | 127.00 | 116.53 | 25,504 |
| 2024-11-13 | 122.50 | 126.77 | 121.25 | 124.50 | 114.24 | 18,794 |
| 2024-11-12 | 123.00 | 124.60 | 118.00 | 118.00 | 108.27 | 68,918 |
| 2024-11-11 | 114.00 | 123.00 | 114.00 | 123.00 | 112.86 | 37,833 |
| 2024-11-08 | 119.90 | 119.90 | 114.00 | 114.00 | 104.60 | 29,938 |
| 2024-11-07 | 110.10 | 120.50 | 110.10 | 120.50 | 110.57 | 99,606 |
| 2024-11-06 | 109.00 | 109.78 | 107.00 | 109.00 | 100.02 | 6,185 |
| 2024-11-05 | 109.00 | 110.49 | 106.23 | 109.00 | 100.02 | 12,138 |
| 2024-11-04 | 109.00 | 110.89 | 106.50 | 109.00 | 100.02 | 12,813 |
| 2024-11-01 | 109.00 | 110.89 | 107.00 | 109.00 | 100.02 | 21,366 |
| 2024-10-31 | 109.00 | 110.70 | 109.00 | 109.00 | 100.02 | 989 |
| 2024-10-30 | 107.50 | 110.00 | 106.00 | 109.00 | 100.02 | 17,550 |
| 2024-10-29 | 104.00 | 109.45 | 103.78 | 107.50 | 98.640 | 25,935 |
| 2024-10-28 | 110.00 | 110.40 | 103.78 | 104.00 | 95.429 | 34,902 |
| 2024-10-25 | 110.40 | 110.40 | 108.00 | 110.00 | 100.93 | 4,021 |
| 2024-10-24 | 111.50 | 112.00 | 111.50 | 111.50 | 102.31 | 441 |
| 2024-10-23 | 111.50 | 111.50 | 109.05 | 111.50 | 102.31 | 462 |
| 2024-10-22 | 111.50 | 111.50 | 109.25 | 111.50 | 102.31 | 5,565 |
| 2024-10-21 | 113.00 | 115.34 | 110.66 | 113.00 | 103.69 | 4,807 |
| 2024-10-18 | 112.00 | 114.90 | 110.00 | 113.00 | 103.69 | 3,589 |
| 2024-10-17 | 112.00 | 112.90 | 112.00 | 112.00 | 102.77 | 4,268 |
| 2024-10-16 | 112.00 | 112.80 | 109.66 | 111.50 | 102.31 | 8,995 |
| 2024-10-15 | 110.50 | 113.80 | 110.50 | 112.00 | 102.77 | 6,119 |
| 2024-10-14 | 110.50 | 111.00 | 109.77 | 110.50 | 101.39 | 2,123 |
| 2024-10-11 | 110.00 | 111.40 | 109.00 | 109.00 | 100.02 | 23,294 |
| 2024-10-10 | 110.00 | 111.00 | 108.10 | 110.00 | 100.93 | 5,972 |
| 2024-10-09 | 109.50 | 111.45 | 107.15 | 110.00 | 100.93 | 16,377 |
| 2024-10-08 | 109.50 | 109.50 | 107.05 | 109.50 | 100.48 | 4,403 |
| 2024-10-07 | 115.00 | 115.00 | 106.50 | 109.50 | 100.48 | 55,518 |
| 2024-10-04 | 119.50 | 120.00 | 114.00 | 115.00 | 105.52 | 26,197 |
| 2024-10-03 | 120.00 | 120.00 | 117.05 | 119.50 | 109.65 | 8,022 |
| 2024-10-02 | 124.00 | 124.50 | 120.50 | 123.00 | 109.42 | 22,587 |
| 2024-10-01 | 125.00 | 127.94 | 122.76 | 124.00 | 110.31 | 28,761 |
| 2024-09-30 | 125.00 | 127.94 | 123.00 | 125.00 | 111.20 | 5,953 |
| 2024-09-27 | 125.00 | 128.00 | 122.33 | 125.00 | 111.20 | 15,860 |
| 2024-09-26 | 123.50 | 125.00 | 123.00 | 125.00 | 111.20 | 1,641 |
| 2024-09-25 | 120.50 | 127.49 | 120.50 | 123.00 | 109.42 | 94,701 |
| 2024-09-24 | 120.50 | 120.50 | 119.17 | 120.50 | 107.20 | 5,105 |
| 2024-09-23 | 120.50 | 120.70 | 120.50 | 120.50 | 107.20 | 835 |
| 2024-09-20 | 120.50 | 120.50 | 119.04 | 120.50 | 107.20 | 12,847 |
| 2024-09-19 | 122.50 | 124.70 | 120.25 | 122.50 | 108.98 | 19,986 |
| 2024-09-18 | 122.50 | 124.70 | 120.00 | 122.50 | 108.98 | 4,599 |
| 2024-09-17 | 124.00 | 125.90 | 121.17 | 122.50 | 108.98 | 19,081 |
| 2024-09-16 | 124.50 | 126.80 | 123.66 | 124.00 | 110.31 | 14,964 |
| 2024-09-13 | 125.50 | 129.00 | 122.75 | 124.50 | 110.76 | 14,850 |
| 2024-09-12 | 124.00 | 129.00 | 122.25 | 125.50 | 111.65 | 14,533 |
| 2024-09-11 | 128.50 | 129.75 | 122.50 | 124.00 | 110.31 | 71,188 |
| 2024-09-10 | 130.50 | 133.00 | 128.00 | 128.50 | 114.31 | 60,903 |
| 2024-09-09 | 124.66 | 135.00 | 124.66 | 129.50 | 115.20 | 133,843 |
| 2024-09-06 | 118.88 | 126.00 | 118.88 | 124.00 | 110.31 | 50,005 |
| 2024-09-05 | 119.50 | 120.70 | 118.50 | 118.50 | 105.42 | 16,423 |
| 2024-09-04 | 120.00 | 122.50 | 115.04 | 119.50 | 106.31 | 38,412 |
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.