Arcontech Group plc (AIM:ARC)
London · Delayed Price · Currency is GBP · Price in GBX 99.80
-0.20 (-0.20%)
Sep 16, 2025, 8:39 AM GMT+1
Arcontech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 100.00 | 102.00 | 99.20 | 100.00 | 100.00 | - | 22,349 |
| Sep 12, 2025 | 99.00 | 100.00 | 98.55 | 100.00 | 100.00 | 1.01% | 37,186 |
| Sep 11, 2025 | 92.50 | 103.00 | 92.30 | 99.00 | 99.00 | 7.03% | 217,754 |
| Sep 10, 2025 | 91.50 | 94.16 | 90.00 | 92.50 | 92.50 | 4.52% | 63,759 |
| Sep 9, 2025 | 88.50 | 89.33 | 86.66 | 88.50 | 88.50 | - | 6,114 |
| Sep 8, 2025 | 88.50 | 89.47 | 88.44 | 88.50 | 88.50 | - | 5,256 |
| Sep 5, 2025 | 88.50 | 88.50 | 86.15 | 88.50 | 88.50 | - | 5,702 |
| Sep 4, 2025 | 88.50 | 88.70 | 86.50 | 88.50 | 88.50 | - | 3,416 |
| Sep 3, 2025 | 90.50 | 90.50 | 87.00 | 88.50 | 88.50 | -2.21% | 35,215 |
| Sep 2, 2025 | 90.50 | 92.13 | 90.50 | 90.50 | 90.50 | - | 3,321 |
| Sep 1, 2025 | 92.13 | 92.13 | 88.55 | 90.50 | 90.50 | - | 8,591 |
| Aug 29, 2025 | 88.55 | 90.50 | 88.55 | 90.50 | 90.50 | - | 1,916 |
| Aug 28, 2025 | 89.20 | 90.50 | 89.20 | 90.50 | 90.50 | - | 4,064 |
| Aug 27, 2025 | 90.81 | 90.81 | 88.55 | 90.50 | 90.50 | -1.09% | 10,002 |
| Aug 26, 2025 | 90.76 | 92.68 | 90.76 | 91.50 | 91.50 | - | 27,974 |
| Aug 22, 2025 | 90.67 | 92.97 | 90.67 | 91.50 | 91.50 | - | 7,537 |
| Aug 21, 2025 | 87.40 | 92.77 | 87.40 | 91.50 | 91.50 | 3.98% | 20,965 |
| Aug 20, 2025 | 89.00 | 89.80 | 86.23 | 88.00 | 88.00 | - | 32,413 |
| Aug 19, 2025 | 87.03 | 88.00 | 87.00 | 88.00 | 88.00 | -0.56% | 2,934 |
| Aug 18, 2025 | 89.77 | 89.77 | 87.00 | 88.50 | 88.50 | -0.56% | 11,010 |
| Aug 15, 2025 | 88.02 | 89.77 | 88.00 | 89.00 | 89.00 | - | 22,310 |
| Aug 14, 2025 | 88.17 | 89.00 | 88.17 | 89.00 | 89.00 | - | 11,060 |
| Aug 13, 2025 | 88.46 | 89.00 | 88.15 | 89.00 | 89.00 | -1.66% | 27,686 |
| Aug 12, 2025 | 90.41 | 91.75 | 88.05 | 90.50 | 90.50 | 1.69% | 43,329 |
| Aug 11, 2025 | 87.02 | 89.00 | 87.02 | 89.00 | 89.00 | - | 8,442 |
| Aug 8, 2025 | 87.04 | 90.16 | 87.04 | 89.00 | 89.00 | - | 6,640 |
| Aug 7, 2025 | 88.59 | 89.00 | 88.59 | 89.00 | 89.00 | - | 266 |
| Aug 6, 2025 | 88.87 | 89.00 | 88.87 | 89.00 | 89.00 | - | 4,500 |
| Aug 5, 2025 | 87.04 | 89.00 | 87.00 | 89.00 | 89.00 | -0.56% | 1,961 |
| Aug 4, 2025 | 89.48 | 90.75 | 87.00 | 89.50 | 89.50 | - | 19,588 |
| Aug 1, 2025 | 86.37 | 90.75 | 86.37 | 89.50 | 89.50 | - | 12,209 |
| Jul 31, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 11,000 |
| Jul 30, 2025 | 87.05 | 89.50 | 87.05 | 89.50 | 89.50 | - | 40 |
| Jul 29, 2025 | 87.95 | 90.75 | 87.00 | 89.50 | 89.50 | - | 24,379 |
| Jul 28, 2025 | 87.95 | 91.95 | 87.95 | 89.50 | 89.50 | - | 4,946 |
| Jul 25, 2025 | 90.88 | 90.88 | 89.50 | 89.50 | 89.50 | - | 430 |
| Jul 24, 2025 | 88.42 | 91.50 | 88.42 | 89.50 | 89.50 | - | 5,027 |
| Jul 23, 2025 | 87.95 | 91.85 | 87.95 | 89.50 | 89.50 | - | 863 |
| Jul 22, 2025 | 88.42 | 89.50 | 88.42 | 89.50 | 89.50 | - | 1,900 |
| Jul 21, 2025 | 87.70 | 91.00 | 87.70 | 89.50 | 89.50 | 0.56% | 49,321 |
| Jul 18, 2025 | 87.70 | 89.00 | 87.70 | 89.00 | 89.00 | - | 708 |
| Jul 17, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Jul 16, 2025 | 87.70 | 89.00 | 87.70 | 89.00 | 89.00 | - | 76 |
| Jul 15, 2025 | 90.00 | 90.00 | 87.00 | 89.00 | 89.00 | -2.73% | 25,156 |
| Jul 14, 2025 | 91.66 | 91.66 | 90.15 | 91.50 | 91.50 | - | 16,821 |
| Jul 11, 2025 | 92.94 | 93.00 | 91.50 | 91.50 | 91.50 | - | 6,300 |
| Jul 10, 2025 | 92.88 | 92.97 | 90.76 | 91.50 | 91.50 | - | 4,252 |
| Jul 9, 2025 | 90.55 | 92.70 | 90.55 | 91.50 | 91.50 | - | 3,792 |
| Jul 8, 2025 | 90.03 | 92.77 | 90.00 | 91.50 | 91.50 | - | 16,120 |
| Jul 7, 2025 | 90.00 | 91.96 | 89.40 | 91.50 | 91.50 | 3.98% | 25,862 |