Arcontech Group plc (AIM:ARC)
London · Delayed Price · Currency is GBP · Price in GBX 80.09
-1.41 (-1.73%)
Mar 5, 2026, 10:02 AM GMT
Arcontech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 82.50 | 83.00 | 80.00 | 81.50 | 81.50 | -1.21% | 43,784 |
| Mar 3, 2026 | 84.50 | 85.00 | 81.00 | 82.50 | 82.50 | -2.37% | 10,753 |
| Mar 2, 2026 | 85.50 | 88.00 | 83.15 | 84.50 | 84.50 | -1.17% | 17,232 |
| Feb 27, 2026 | 86.35 | 88.00 | 84.00 | 85.50 | 85.50 | -1.16% | 9,918 |
| Feb 26, 2026 | 86.50 | 86.35 | 85.25 | 86.50 | 86.50 | - | 8,380 |
| Feb 25, 2026 | 82.50 | 86.96 | 83.53 | 86.50 | 86.50 | 4.85% | 35,994 |
| Feb 24, 2026 | 82.00 | 85.00 | 80.00 | 82.50 | 82.50 | 0.61% | 40,053 |
| Feb 23, 2026 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | - | 28,261 |
| Feb 20, 2026 | 82.00 | 84.00 | 80.80 | 82.00 | 82.00 | - | 6,479 |
| Feb 19, 2026 | 84.85 | 85.00 | 81.22 | 82.00 | 82.00 | - | 54,962 |
| Feb 18, 2026 | 82.00 | 84.00 | 81.70 | 82.00 | 82.00 | - | 12,640 |
| Feb 17, 2026 | 82.00 | 84.00 | 81.70 | 82.00 | 82.00 | - | 6,273 |
| Feb 16, 2026 | 82.00 | 84.00 | 81.38 | 82.00 | 82.00 | - | 46,344 |
| Feb 13, 2026 | 81.50 | 84.00 | 81.37 | 82.00 | 82.00 | 0.61% | 33,487 |
| Feb 12, 2026 | 81.50 | 81.37 | 81.37 | 81.50 | 81.50 | - | 4,569 |
| Feb 11, 2026 | 78.50 | 81.00 | 80.25 | 81.50 | 81.50 | 3.82% | 21,781 |
| Feb 10, 2026 | 79.00 | 80.00 | 77.20 | 78.50 | 78.50 | 0.64% | 39,931 |
| Feb 9, 2026 | 78.00 | 79.00 | 77.05 | 78.00 | 78.00 | -0.64% | 66,349 |
| Feb 6, 2026 | 76.50 | 79.00 | 76.00 | 78.50 | 78.50 | 2.61% | 120,903 |
| Feb 5, 2026 | 76.00 | 76.46 | 73.22 | 76.50 | 76.50 | -6.71% | 393,728 |
| Feb 4, 2026 | 82.60 | 85.00 | 80.03 | 82.00 | 82.00 | -1.80% | 13,312 |
| Feb 3, 2026 | 83.50 | 83.35 | 82.00 | 83.50 | 83.50 | - | 8,380 |
| Feb 2, 2026 | 83.50 | 83.49 | 82.00 | 83.50 | 83.50 | - | 12,077 |
| Jan 30, 2026 | 83.50 | 85.00 | 82.00 | 83.50 | 83.50 | - | 545 |
| Jan 29, 2026 | 83.50 | 85.00 | 82.11 | 83.50 | 83.50 | - | 6,843 |
| Jan 28, 2026 | 82.50 | 83.00 | 82.11 | 83.50 | 83.50 | 1.21% | 24,676 |
| Jan 27, 2026 | 81.00 | 83.00 | 80.00 | 82.50 | 82.50 | 1.85% | 27,830 |
| Jan 26, 2026 | 84.00 | 85.00 | 80.00 | 81.00 | 81.00 | -3.57% | 78,206 |
| Jan 23, 2026 | 85.00 | 85.00 | 83.11 | 84.00 | 84.00 | - | 13,862 |
| Jan 22, 2026 | 83.50 | 85.00 | 83.75 | 84.00 | 84.00 | 0.60% | 8,165 |
| Jan 21, 2026 | 83.88 | 83.88 | 83.25 | 83.50 | 83.50 | - | 6,569 |
| Jan 20, 2026 | 83.50 | 83.96 | 82.13 | 83.50 | 83.50 | - | 6,030 |
| Jan 19, 2026 | 85.50 | 88.00 | 82.13 | 83.50 | 83.50 | -2.34% | 52,822 |
| Jan 16, 2026 | 86.00 | 87.00 | 83.50 | 85.50 | 85.50 | -0.58% | 3,769 |
| Jan 15, 2026 | 87.50 | 88.10 | 85.00 | 86.00 | 86.00 | -1.71% | 4,650 |
| Jan 14, 2026 | 88.65 | 88.65 | 85.05 | 87.50 | 87.50 | - | 2,112 |
| Jan 13, 2026 | 87.50 | 89.69 | 85.55 | 87.50 | 87.50 | - | 34,794 |
| Jan 12, 2026 | 85.25 | 88.45 | 85.25 | 87.50 | 87.50 | - | 12,427 |
| Jan 9, 2026 | 84.50 | 87.50 | 85.25 | 87.50 | 87.50 | 3.55% | 28,884 |
| Jan 8, 2026 | 84.50 | 85.70 | 83.00 | 84.50 | 84.50 | - | 2,358 |
| Jan 7, 2026 | 85.70 | 85.70 | 83.55 | 84.50 | 84.50 | - | 8,135 |
| Jan 6, 2026 | 84.50 | 85.98 | 83.13 | 84.50 | 84.50 | - | 7,371 |
| Jan 5, 2026 | 84.50 | 86.20 | 83.00 | 84.50 | 84.50 | - | 16,853 |
| Jan 2, 2026 | 84.50 | 84.11 | 84.11 | 84.50 | 84.50 | - | 3,916 |
| Dec 31, 2025 | 84.00 | 86.75 | 84.00 | 84.50 | 84.50 | - | 1,709 |
| Dec 30, 2025 | 84.50 | 86.50 | 86.35 | 84.50 | 84.50 | - | 12,669 |
| Dec 29, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Dec 24, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Dec 23, 2025 | 84.50 | 86.70 | 83.00 | 84.50 | 84.50 | - | 2,210 |
| Dec 22, 2025 | 83.50 | 86.80 | 83.22 | 84.50 | 84.50 | 1.20% | 18,099 |