Arcontech Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 82.000 | 82.500 | 80.000 | 82.000 | 82.000 | 5,324 |
| 2026-10-19 | 82.500 | 85.000 | 80.000 | 82.000 | 82.000 | 33,942 |
| 2026-10-16 | 82.500 | 85.000 | 81.855 | 82.500 | 82.500 | 8,403 |
| 2026-10-15 | 82.500 | 84.400 | 80.000 | 82.500 | 82.500 | 5,940 |
| 2026-10-14 | 82.500 | 85.000 | 81.880 | 82.500 | 82.500 | 4,125 |
| 2026-10-13 | 82.500 | 82.500 | 81.880 | 82.500 | 82.500 | 2,267 |
| 2026-10-12 | 82.500 | 84.750 | 81.675 | 82.500 | 82.500 | 15,618 |
| 2026-10-09 | 82.500 | 85.000 | 81.675 | 82.500 | 82.500 | 3,404 |
| 2026-10-08 | 82.500 | 83.330 | 81.675 | 82.500 | 82.500 | 129 |
| 2026-10-07 | 82.500 | 85.000 | 82.500 | 82.500 | 82.500 | 3,685 |
| 2026-10-06 | 82.500 | 85.000 | 80.000 | 82.500 | 82.500 | 7,020 |
| 2026-10-05 | 82.500 | 85.000 | 80.000 | 82.500 | 82.500 | 3,510 |
| 2026-10-02 | 82.500 | 82.500 | 81.000 | 82.500 | 82.500 | 33,896 |
| 2026-10-01 | 82.500 | 85.000 | 80.000 | 82.500 | 82.500 | 40,856 |
| 2026-09-30 | 83.500 | 88.000 | 80.000 | 85.500 | 81.500 | 72,003 |
| 2026-09-29 | 85.500 | 88.000 | 80.000 | 83.500 | 79.594 | 59,005 |
| 2026-09-28 | 82.500 | 87.000 | 80.000 | 84.000 | 80.070 | 38,492 |
| 2026-09-25 | 82.500 | 85.000 | 80.665 | 82.500 | 78.640 | 73,421 |
| 2026-09-24 | 82.000 | 85.000 | 80.000 | 82.500 | 78.640 | 13,221 |
| 2026-09-23 | 82.000 | 84.000 | 82.000 | 82.000 | 78.164 | 17,915 |
| 2026-09-22 | 82.000 | 84.000 | 81.424 | 82.000 | 78.164 | 32,969 |
| 2026-09-21 | 82.000 | 87.000 | 82.000 | 82.000 | 78.164 | 171,699 |
| 2026-09-18 | 78.500 | 83.000 | 77.000 | 80.000 | 76.257 | 14,332 |
| 2026-09-17 | 78.500 | 78.500 | 78.375 | 78.500 | 74.828 | 1,949 |
| 2026-09-16 | 78.500 | 79.910 | 78.336 | 78.500 | 74.828 | 2,735 |
| 2026-09-15 | 78.500 | 80.000 | 78.500 | 78.500 | 74.828 | 37 |
| 2026-09-14 | 79.500 | 80.750 | 77.000 | 78.500 | 74.828 | 84,318 |
| 2026-09-11 | 81.000 | 85.000 | 78.366 | 81.000 | 77.211 | 13,509 |
| 2026-09-10 | 81.000 | 82.000 | 81.000 | 81.000 | 77.211 | 1,926 |
| 2026-09-09 | 79.500 | 81.960 | 79.060 | 79.500 | 75.781 | 12,999 |
| 2026-09-08 | 79.500 | 82.000 | 79.033 | 79.500 | 75.781 | 7,684 |
| 2026-09-07 | 78.500 | 82.000 | 78.125 | 79.500 | 75.781 | 67,436 |
| 2026-09-04 | 78.500 | 78.500 | 77.125 | 78.500 | 74.828 | 190 |
| 2026-09-03 | 78.500 | 80.000 | 77.250 | 78.500 | 74.828 | 4,471 |
| 2026-09-02 | 78.500 | 79.800 | 77.250 | 78.500 | 74.828 | 3,295 |
| 2026-09-01 | 78.500 | 78.500 | 77.250 | 78.500 | 74.828 | 41,720 |
| 2026-08-28 | 78.500 | 80.000 | 77.000 | 78.500 | 74.828 | 14,072 |
| 2026-08-27 | 79.500 | 82.000 | 77.000 | 78.500 | 74.828 | 38,496 |
| 2026-08-26 | 79.500 | 81.000 | 79.500 | 79.500 | 75.781 | 800 |
| 2026-08-25 | 79.500 | 81.000 | 79.500 | 79.500 | 75.781 | 130 |
| 2026-08-24 | 79.500 | 82.000 | 77.000 | 79.500 | 75.781 | 10,197 |
| 2026-08-21 | 79.500 | 79.500 | 77.000 | 79.500 | 75.781 | 299 |
| 2026-08-20 | 79.500 | 82.000 | 79.150 | 79.500 | 75.781 | 13,395 |
| 2026-08-19 | 79.500 | 82.000 | 79.500 | 79.500 | 75.781 | 3,880 |
| 2026-08-18 | 79.500 | 82.000 | 79.125 | 79.500 | 75.781 | 2,984 |
| 2026-08-17 | 79.500 | 82.000 | 79.500 | 79.500 | 75.781 | 1,158 |
| 2026-08-14 | 79.500 | 79.500 | 79.125 | 79.500 | 75.781 | 3,000 |
| 2026-08-13 | 79.500 | 79.500 | 79.500 | 79.500 | 75.781 | 0 |
| 2026-08-12 | 79.500 | 82.000 | 79.500 | 79.500 | 75.781 | 100 |
| 2026-08-11 | 79.500 | 81.870 | 79.500 | 79.500 | 75.781 | 1,000 |
| 2026-08-10 | 79.500 | 82.000 | 79.125 | 79.500 | 75.781 | 3,606 |
| 2026-08-07 | 79.500 | 79.500 | 79.500 | 79.500 | 75.781 | 0 |
| 2026-08-06 | 79.000 | 82.000 | 78.500 | 79.500 | 75.781 | 23,622 |
| 2026-08-05 | 79.000 | 80.700 | 77.000 | 79.000 | 75.304 | 215 |
| 2026-08-04 | 79.000 | 79.960 | 79.000 | 79.000 | 75.304 | 10,880 |
| 2026-08-03 | 79.000 | 81.000 | 78.500 | 79.000 | 75.304 | 106,614 |
| 2026-07-31 | 79.000 | 81.000 | 78.125 | 79.000 | 75.304 | 8,993 |
| 2026-07-30 | 79.000 | 79.960 | 78.050 | 79.000 | 75.304 | 2,197 |
| 2026-07-29 | 79.000 | 80.000 | 77.000 | 79.000 | 75.304 | 7,277 |
| 2026-07-28 | 79.000 | 81.000 | 77.000 | 79.000 | 75.304 | 18,110 |
Page 1 of 22 · 1,266 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.