Arcontech Group plc (AIM:ARC)
London · Delayed Price · Currency is GBP · Price in GBX 74.00
-2.00 (-2.63%)
May 22, 2026, 11:39 AM GMT
Arcontech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 73.50 | 77.00 | 73.20 | 74.00 | 74.00 | -2.63% | 27,886 |
| May 21, 2026 | 76.50 | 77.00 | 75.00 | 76.00 | 76.00 | -0.65% | 3,239 |
| May 20, 2026 | 78.00 | 78.00 | 76.30 | 76.50 | 76.50 | - | 4,149 |
| May 19, 2026 | 76.50 | 78.00 | 75.09 | 76.50 | 76.50 | - | 6,426 |
| May 18, 2026 | 76.50 | 78.00 | 78.00 | 76.50 | 76.50 | - | 15 |
| May 15, 2026 | 76.50 | 75.45 | 75.45 | 76.50 | 76.50 | - | 4,026 |
| May 14, 2026 | 76.50 | 77.50 | 75.09 | 76.50 | 76.50 | - | 21,972 |
| May 13, 2026 | 76.50 | 78.00 | 75.00 | 76.50 | 76.50 | - | 2,844 |
| May 12, 2026 | 76.50 | 78.00 | 75.00 | 76.50 | 76.50 | - | 6,717 |
| May 11, 2026 | 77.50 | 78.00 | 75.09 | 76.50 | 76.50 | -1.29% | 24,040 |
| May 8, 2026 | 77.50 | 80.00 | 76.10 | 77.50 | 77.50 | - | 5,033 |
| May 7, 2026 | 77.50 | 76.37 | 76.37 | 77.50 | 77.50 | - | 9,204 |
| May 6, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 7,694 |
| May 5, 2026 | 77.50 | 79.98 | 75.83 | 77.50 | 77.50 | - | 32,866 |
| May 1, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 476 |
| Apr 30, 2026 | 77.50 | 80.00 | 75.83 | 77.50 | 77.50 | - | 2,485 |
| Apr 29, 2026 | 77.50 | 78.90 | 75.35 | 77.50 | 77.50 | - | 26,120 |
| Apr 28, 2026 | 77.50 | 78.90 | 78.90 | 77.50 | 77.50 | - | 1,255 |
| Apr 27, 2026 | 77.50 | 75.67 | 75.67 | 77.50 | 77.50 | - | 1,307 |
| Apr 24, 2026 | 77.50 | 79.00 | 79.00 | 77.50 | 77.50 | - | 3,000 |
| Apr 23, 2026 | 75.00 | 79.75 | 75.20 | 77.50 | 77.50 | 3.33% | 58,186 |
| Apr 22, 2026 | 75.00 | 77.00 | 75.23 | 75.00 | 75.00 | - | 10,675 |
| Apr 21, 2026 | 75.00 | 77.00 | 75.22 | 75.00 | 75.00 | - | 3,187 |
| Apr 20, 2026 | 75.00 | 77.00 | 77.00 | 75.00 | 75.00 | - | 6,081 |
| Apr 17, 2026 | 75.00 | 77.00 | 75.22 | 75.00 | 75.00 | - | 4,665 |
| Apr 16, 2026 | 74.50 | 76.00 | 75.90 | 75.00 | 75.00 | 0.67% | 5,345 |
| Apr 15, 2026 | 74.50 | 75.90 | 75.22 | 74.50 | 74.50 | - | 1,820 |
| Apr 14, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | - | 8,382 |
| Apr 13, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | - | 3,053 |
| Apr 10, 2026 | 74.50 | 76.00 | 76.00 | 74.50 | 74.50 | - | 89 |
| Apr 9, 2026 | 73.50 | 75.75 | 71.00 | 74.50 | 74.50 | 1.36% | 7,642 |
| Apr 8, 2026 | 73.00 | 75.00 | 71.00 | 73.50 | 73.50 | 0.68% | 36,805 |
| Apr 7, 2026 | 73.00 | 73.60 | 72.88 | 73.00 | 73.00 | - | 9,784 |
| Apr 2, 2026 | 72.50 | 73.80 | 70.30 | 73.00 | 73.00 | -1.35% | 53,291 |
| Apr 1, 2026 | 74.00 | 73.80 | 73.22 | 74.00 | 74.00 | - | 7,870 |
| Mar 31, 2026 | 75.00 | 77.00 | 73.03 | 74.00 | 74.00 | -1.33% | 4,381 |
| Mar 30, 2026 | 75.00 | 77.00 | 73.03 | 75.00 | 75.00 | - | 1,150 |
| Mar 27, 2026 | 75.00 | 73.11 | 73.11 | 75.00 | 75.00 | - | 852 |
| Mar 26, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Mar 25, 2026 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | - | 6,033 |
| Mar 24, 2026 | 76.00 | 77.00 | 77.00 | 75.00 | 75.00 | -1.32% | 2 |
| Mar 23, 2026 | 76.00 | 76.00 | 73.10 | 76.00 | 76.00 | -0.65% | 15,714 |
| Mar 20, 2026 | 76.50 | 77.80 | 75.11 | 76.50 | 76.50 | - | 13,800 |
| Mar 19, 2026 | 77.00 | 76.00 | 75.00 | 76.50 | 76.50 | -0.65% | 1,043 |
| Mar 18, 2026 | 76.50 | 78.00 | 75.00 | 77.00 | 77.00 | 0.65% | 8,130 |
| Mar 17, 2026 | 77.50 | 77.40 | 75.13 | 76.50 | 76.50 | -1.29% | 18,839 |
| Mar 16, 2026 | 79.00 | 79.00 | 76.00 | 77.50 | 77.50 | -1.90% | 23,176 |
| Mar 13, 2026 | 79.00 | 80.00 | 78.06 | 79.00 | 79.00 | - | 832 |
| Mar 12, 2026 | 79.00 | 80.00 | 79.67 | 79.00 | 79.00 | - | 3,133 |
| Mar 11, 2026 | 79.00 | 80.00 | 78.22 | 79.00 | 79.00 | - | 20,115 |