Arcontech Group plc (AIM:ARC)
London · Delayed Price · Currency is GBP · Price in GBX 86.70
+2.20 (2.60%)
Dec 23, 2025, 1:35 PM GMT+1
Arcontech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 83.00 | 86.70 | 83.00 | 86.70 | - | 2.60% | 2,429 |
| Dec 22, 2025 | 83.50 | 86.80 | 83.22 | 84.50 | 84.50 | 1.20% | 18,099 |
| Dec 19, 2025 | 83.50 | 84.75 | 83.00 | 83.50 | 83.50 | - | 9,347 |
| Dec 18, 2025 | 83.50 | 84.04 | 83.95 | 83.50 | 83.50 | - | 10,714 |
| Dec 17, 2025 | 84.50 | 83.95 | 82.00 | 83.50 | 83.50 | -1.18% | 16,716 |
| Dec 16, 2025 | 84.50 | 82.30 | 82.00 | 84.50 | 84.50 | - | 12,296 |
| Dec 15, 2025 | 84.50 | 85.49 | 82.30 | 84.50 | 84.50 | - | 784 |
| Dec 12, 2025 | 84.50 | 82.30 | 82.00 | 84.50 | 84.50 | - | 10,857 |
| Dec 11, 2025 | 84.50 | 86.00 | 82.30 | 84.50 | 84.50 | - | 737 |
| Dec 10, 2025 | 83.50 | 85.95 | 81.47 | 84.50 | 84.50 | 1.20% | 27,516 |
| Dec 9, 2025 | 84.50 | 84.50 | 83.00 | 83.50 | 83.50 | -0.60% | 9,859 |
| Dec 8, 2025 | 85.03 | 86.20 | 83.37 | 84.00 | 84.00 | -2.89% | 7,551 |
| Dec 5, 2025 | 86.50 | 86.20 | 86.20 | 86.50 | 86.50 | - | 227 |
| Dec 4, 2025 | 86.50 | 86.30 | 85.06 | 86.50 | 86.50 | - | 1,105 |
| Dec 3, 2025 | 86.50 | 86.50 | 85.00 | 86.50 | 86.50 | - | 10,697 |
| Dec 2, 2025 | 86.80 | 86.80 | 85.09 | 86.50 | 86.50 | - | 14,921 |
| Dec 1, 2025 | 87.50 | 86.80 | 86.80 | 86.50 | 86.50 | -1.14% | 50 |
| Nov 28, 2025 | 87.50 | 87.58 | 85.00 | 87.50 | 87.50 | - | 7,000 |
| Nov 27, 2025 | 87.50 | 87.70 | 87.70 | 87.50 | 87.50 | - | 267 |
| Nov 26, 2025 | 88.33 | 88.33 | 85.61 | 87.50 | 87.50 | -1.69% | 10,729 |
| Nov 25, 2025 | 90.50 | 88.48 | 85.00 | 89.00 | 89.00 | -1.66% | 23,371 |
| Nov 24, 2025 | 90.50 | 88.00 | 88.00 | 90.50 | 90.50 | - | 1,673 |
| Nov 21, 2025 | 90.50 | 88.16 | 88.15 | 90.50 | 90.50 | - | 1,388 |
| Nov 20, 2025 | 90.50 | 89.45 | 88.15 | 90.50 | 90.50 | - | 571 |
| Nov 19, 2025 | 90.50 | 89.75 | 85.17 | 90.50 | 90.50 | - | 69,712 |
| Nov 18, 2025 | 92.00 | 91.00 | 89.75 | 90.50 | 90.50 | -1.63% | 972 |
| Nov 17, 2025 | 92.00 | 91.70 | 91.70 | 92.00 | 92.00 | - | 5,000 |
| Nov 14, 2025 | 92.00 | 91.06 | 91.00 | 92.00 | 92.00 | - | 990 |
| Nov 13, 2025 | 92.00 | 91.36 | 88.00 | 92.00 | 92.00 | - | 26,766 |
| Nov 12, 2025 | 88.00 | 92.80 | 88.34 | 92.00 | 92.00 | 4.55% | 36,426 |
| Nov 11, 2025 | 92.50 | 91.60 | 87.50 | 88.00 | 88.00 | -4.86% | 17,198 |
| Nov 10, 2025 | 92.50 | 91.60 | 90.20 | 92.50 | 92.50 | - | 16,786 |
| Nov 7, 2025 | 92.50 | 92.22 | 92.22 | 92.50 | 92.50 | - | 4,385 |
| Nov 6, 2025 | 92.50 | 95.00 | 91.55 | 92.50 | 92.50 | - | 18,391 |
| Nov 5, 2025 | 94.00 | 97.92 | 92.10 | 92.50 | 92.50 | -1.60% | 17,155 |
| 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 | - | 8,781 |
| Oct 30, 2025 | 94.00 | 97.75 | 94.00 | 94.00 | 94.00 | - | 23,732 |
| Oct 29, 2025 | 94.00 | 96.35 | 93.67 | 94.00 | 94.00 | - | 3,608 |
| Oct 28, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Oct 27, 2025 | 94.00 | 93.67 | 93.56 | 94.00 | 94.00 | - | 5,288 |
| Oct 24, 2025 | 94.00 | 96.50 | 93.56 | 94.00 | 94.00 | - | 6,481 |
| Oct 23, 2025 | 94.00 | 96.50 | 93.34 | 94.00 | 94.00 | - | 4,030 |
| Oct 22, 2025 | 94.00 | 96.85 | 96.85 | 94.00 | 94.00 | - | 1,023 |
| 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 | 96.85 | 94.00 | 94.00 | - | 251 |
| Oct 16, 2025 | 94.00 | 96.85 | 96.85 | 94.00 | 94.00 | - | 232 |
| Oct 15, 2025 | 94.00 | 97.92 | 92.77 | 94.00 | 94.00 | - | 4,055 |