Arcontech Group plc (AIM:ARC)
London · Delayed Price · Currency is GBP · Price in GBX 100.50
0.00 (0.00%)
Oct 10, 2025, 4:24 PM GMT+1
Arcontech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 100.50 | 101.00 | 96.00 | 100.50 | 100.50 | - | 9,810 |
| Oct 9, 2025 | 102.50 | 102.50 | 97.50 | 100.50 | 100.50 | -1.95% | 15,307 |
| Oct 8, 2025 | 102.50 | 103.45 | 100.00 | 102.50 | 102.50 | - | 6,365 |
| Oct 7, 2025 | 107.50 | 109.75 | 100.75 | 102.50 | 102.50 | -4.65% | 52,153 |
| Oct 6, 2025 | 107.50 | 108.30 | 105.25 | 107.50 | 107.50 | - | 9,881 |
| Oct 3, 2025 | 108.00 | 108.35 | 104.00 | 107.50 | 107.50 | -0.46% | 36,745 |
| Oct 2, 2025 | 107.00 | 110.00 | 104.90 | 108.00 | 108.00 | 0.93% | 20,342 |
| Oct 1, 2025 | 107.50 | 110.00 | 104.90 | 107.00 | 103.00 | -0.47% | 40,387 |
| Sep 30, 2025 | 104.00 | 109.80 | 104.00 | 107.50 | 103.48 | 3.37% | 22,693 |
| Sep 29, 2025 | 104.00 | 107.00 | 102.50 | 104.00 | 100.11 | - | 10,515 |
| Sep 26, 2025 | 104.00 | 107.00 | 101.63 | 104.00 | 100.11 | - | 11,420 |
| Sep 25, 2025 | 103.50 | 107.00 | 103.50 | 104.00 | 100.11 | 0.48% | 3,548 |
| Sep 24, 2025 | 105.00 | 106.00 | 103.34 | 103.50 | 99.63 | -1.43% | 32,279 |
| Sep 23, 2025 | 112.50 | 112.50 | 103.56 | 105.00 | 101.07 | -6.67% | 28,271 |
| Sep 22, 2025 | 107.50 | 115.00 | 107.50 | 112.50 | 108.29 | 4.65% | 55,423 |
| Sep 19, 2025 | 102.50 | 109.35 | 102.50 | 107.50 | 103.48 | 4.88% | 25,337 |
| Sep 18, 2025 | 102.50 | 104.95 | 101.86 | 102.50 | 98.67 | - | 3,009 |
| Sep 17, 2025 | 102.50 | 105.00 | 101.75 | 102.50 | 98.67 | - | 10,076 |
| Sep 16, 2025 | 98.00 | 104.75 | 98.00 | 102.50 | 98.67 | 2.50% | 18,623 |
| Sep 15, 2025 | 100.00 | 102.00 | 99.20 | 100.00 | 96.26 | - | 22,349 |
| Sep 12, 2025 | 99.00 | 100.00 | 98.55 | 100.00 | 96.26 | 1.01% | 37,186 |
| Sep 11, 2025 | 92.50 | 103.00 | 92.30 | 99.00 | 95.30 | 7.03% | 217,754 |
| Sep 10, 2025 | 91.50 | 94.16 | 90.00 | 92.50 | 89.04 | 4.52% | 63,759 |
| Sep 9, 2025 | 88.50 | 89.33 | 86.66 | 88.50 | 85.19 | - | 6,114 |
| Sep 8, 2025 | 88.50 | 89.47 | 88.44 | 88.50 | 85.19 | - | 5,256 |
| Sep 5, 2025 | 88.50 | 88.50 | 86.15 | 88.50 | 85.19 | - | 5,702 |
| Sep 4, 2025 | 88.50 | 88.70 | 86.50 | 88.50 | 85.19 | - | 3,416 |
| Sep 3, 2025 | 90.50 | 90.50 | 87.00 | 88.50 | 85.19 | -2.21% | 35,215 |
| Sep 2, 2025 | 90.50 | 92.13 | 90.50 | 90.50 | 87.12 | - | 3,321 |
| Sep 1, 2025 | 92.13 | 92.13 | 88.55 | 90.50 | 87.12 | - | 8,591 |
| Aug 29, 2025 | 88.55 | 90.50 | 88.55 | 90.50 | 87.12 | - | 1,916 |
| Aug 28, 2025 | 89.20 | 90.50 | 89.20 | 90.50 | 87.12 | - | 4,064 |
| Aug 27, 2025 | 90.81 | 90.81 | 88.55 | 90.50 | 87.12 | -1.09% | 10,002 |
| Aug 26, 2025 | 90.76 | 92.68 | 90.76 | 91.50 | 88.08 | - | 27,974 |
| Aug 22, 2025 | 90.67 | 92.97 | 90.67 | 91.50 | 88.08 | - | 7,537 |
| Aug 21, 2025 | 87.40 | 92.77 | 87.40 | 91.50 | 88.08 | 3.98% | 20,965 |
| Aug 20, 2025 | 89.00 | 89.80 | 86.23 | 88.00 | 84.71 | - | 32,413 |
| Aug 19, 2025 | 87.03 | 88.00 | 87.00 | 88.00 | 84.71 | -0.56% | 2,934 |
| Aug 18, 2025 | 89.77 | 89.77 | 87.00 | 88.50 | 85.19 | -0.56% | 11,010 |
| Aug 15, 2025 | 88.02 | 89.77 | 88.00 | 89.00 | 85.67 | - | 22,310 |
| Aug 14, 2025 | 88.17 | 89.00 | 88.17 | 89.00 | 85.67 | - | 11,060 |
| Aug 13, 2025 | 88.46 | 89.00 | 88.15 | 89.00 | 85.67 | -1.66% | 27,686 |
| Aug 12, 2025 | 90.41 | 91.75 | 88.05 | 90.50 | 87.12 | 1.69% | 43,329 |
| Aug 11, 2025 | 87.02 | 89.00 | 87.02 | 89.00 | 85.67 | - | 8,442 |
| Aug 8, 2025 | 87.04 | 90.16 | 87.04 | 89.00 | 85.67 | - | 6,640 |
| Aug 7, 2025 | 88.59 | 89.00 | 88.59 | 89.00 | 85.67 | - | 266 |
| Aug 6, 2025 | 88.87 | 89.00 | 88.87 | 89.00 | 85.67 | - | 4,500 |
| Aug 5, 2025 | 87.04 | 89.00 | 87.00 | 89.00 | 85.67 | -0.56% | 1,961 |
| Aug 4, 2025 | 89.48 | 90.75 | 87.00 | 89.50 | 86.15 | - | 19,588 |
| Aug 1, 2025 | 86.37 | 90.75 | 86.37 | 89.50 | 86.15 | - | 12,209 |