Arcontech Group plc (AIM:ARC)
London · Delayed Price · Currency is GBP · Price in GBX 92.50
0.00 (0.00%)
Nov 7, 2025, 12:31 PM GMT+1
Arcontech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 92.50 | 92.50 | 92.22 | 92.50 | 92.50 | - | 7,135 |
| Nov 6, 2025 | 92.50 | 95.00 | 91.55 | 92.50 | 92.50 | - | 34,030 |
| Nov 5, 2025 | 94.00 | 97.92 | 92.10 | 92.50 | 92.50 | -1.60% | 18,905 |
| Nov 4, 2025 | 94.00 | 97.92 | 94.00 | 94.00 | 94.00 | - | 5,815 |
| Nov 3, 2025 | 94.00 | 97.90 | 94.00 | 94.00 | 94.00 | - | 7,515 |
| Oct 31, 2025 | 94.00 | 97.90 | 94.00 | 94.00 | 94.00 | - | 9,009 |
| Oct 30, 2025 | 94.00 | 97.75 | 94.00 | 94.00 | 94.00 | - | 27,232 |
| Oct 29, 2025 | 94.00 | 96.35 | 93.67 | 94.00 | 94.00 | - | 4,645 |
| Oct 28, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 22,400 |
| Oct 27, 2025 | 94.00 | 94.00 | 93.56 | 94.00 | 94.00 | - | 5,288 |
| Oct 24, 2025 | 94.00 | 96.50 | 93.56 | 94.00 | 94.00 | - | 6,632 |
| Oct 23, 2025 | 94.00 | 96.50 | 93.34 | 94.00 | 94.00 | - | 4,030 |
| Oct 22, 2025 | 94.00 | 96.85 | 94.00 | 94.00 | 94.00 | - | 2,046 |
| Oct 21, 2025 | 94.00 | 96.85 | 93.23 | 94.00 | 94.00 | - | 6,405 |
| Oct 20, 2025 | 94.00 | 96.85 | 93.11 | 94.00 | 94.00 | - | 3,171 |
| Oct 17, 2025 | 94.00 | 96.85 | 94.00 | 94.00 | 94.00 | - | 302 |
| Oct 16, 2025 | 94.00 | 96.85 | 94.00 | 94.00 | 94.00 | - | 464 |
| Oct 15, 2025 | 94.00 | 97.92 | 92.77 | 94.00 | 94.00 | - | 8,109 |
| Oct 14, 2025 | 95.00 | 97.95 | 92.16 | 94.00 | 94.00 | -1.05% | 37,739 |
| Oct 13, 2025 | 100.50 | 101.00 | 95.00 | 95.00 | 95.00 | -5.47% | 20,519 |
| 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 |