Arcontech Group plc (AIM:ARC)
London · Delayed Price · Currency is GBP · Price in GBX 85.00
+2.50 (3.03%)
Sep 25, 2026, 3:47 PM GMT
Arcontech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 83.60 | 85.00 | 80.67 | 85.00 | - | 3.03% | 43,803 |
| Sep 24, 2026 | 82.38 | 85.00 | 80.00 | 82.50 | 82.50 | 0.61% | 3,011 |
| Sep 23, 2026 | 82.00 | 84.00 | 82.11 | 82.00 | 82.00 | - | 17,915 |
| Sep 22, 2026 | 83.78 | 84.00 | 81.42 | 82.00 | 82.00 | - | 32,969 |
| Sep 21, 2026 | 83.00 | 87.00 | 82.00 | 82.00 | 82.00 | 2.50% | 171,701 |
| Sep 18, 2026 | 78.50 | 83.00 | 77.00 | 80.00 | 80.00 | 1.91% | 14,332 |
| Sep 17, 2026 | 78.50 | 78.38 | 78.38 | 78.50 | 78.50 | - | 1,949 |
| Sep 16, 2026 | 79.91 | 79.91 | 78.34 | 78.50 | 78.50 | - | 2,735 |
| Sep 15, 2026 | 78.50 | 80.00 | 80.00 | 78.50 | 78.50 | - | 37 |
| Sep 14, 2026 | 79.33 | 80.75 | 77.00 | 78.50 | 78.50 | -3.09% | 84,318 |
| Sep 11, 2026 | 81.00 | 85.00 | 78.37 | 81.00 | 81.00 | - | 13,509 |
| Sep 10, 2026 | 79.50 | 82.00 | 82.00 | 81.00 | 81.00 | 1.89% | 1,926 |
| Sep 9, 2026 | 79.50 | 81.96 | 79.06 | 79.50 | 79.50 | - | 12,999 |
| Sep 8, 2026 | 79.50 | 82.00 | 79.03 | 79.50 | 79.50 | - | 7,684 |
| Sep 7, 2026 | 79.65 | 82.00 | 78.13 | 79.50 | 79.50 | 1.27% | 67,436 |
| Sep 4, 2026 | 78.50 | 78.30 | 77.13 | 78.50 | 78.50 | - | 190 |
| Sep 3, 2026 | 78.50 | 80.00 | 77.25 | 78.50 | 78.50 | - | 4,471 |
| Sep 2, 2026 | 79.80 | 79.80 | 77.25 | 78.50 | 78.50 | - | 3,295 |
| Sep 1, 2026 | 78.50 | 78.30 | 77.25 | 78.50 | 78.50 | - | 4,197 |
| Aug 28, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 14,072 |
| Aug 27, 2026 | 82.00 | 82.00 | 77.00 | 78.50 | 78.50 | -1.26% | 18,495 |
| Aug 26, 2026 | 79.50 | 81.00 | 81.00 | 79.50 | 79.50 | - | 800 |
| Aug 25, 2026 | 79.50 | 81.00 | 81.00 | 79.50 | 79.50 | - | 130 |
| Aug 24, 2026 | 79.50 | 82.00 | 77.00 | 79.50 | 79.50 | - | 10,197 |
| Aug 21, 2026 | 77.00 | 79.25 | 77.00 | 79.50 | 79.50 | - | 299 |
| Aug 20, 2026 | 79.50 | 82.00 | 79.15 | 79.50 | 79.50 | - | 13,395 |
| Aug 19, 2026 | 81.75 | 82.00 | 81.75 | 79.50 | 79.50 | - | 3,880 |
| Aug 18, 2026 | 79.13 | 82.00 | 79.13 | 79.50 | 79.50 | - | 2,984 |
| Aug 17, 2026 | 81.85 | 82.00 | 81.85 | 79.50 | 79.50 | - | 1,157 |
| Aug 14, 2026 | 79.13 | 79.13 | 79.13 | 79.50 | 79.50 | - | 3,000 |
| Aug 13, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Aug 12, 2026 | 79.50 | 82.00 | 82.00 | 79.50 | 79.50 | - | 100 |
| Aug 11, 2026 | 79.50 | 81.87 | 81.87 | 79.50 | 79.50 | - | 1,000 |
| Aug 10, 2026 | 79.50 | 82.00 | 79.13 | 79.50 | 79.50 | - | 3,606 |
| Aug 7, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Aug 6, 2026 | 79.00 | 82.00 | 78.50 | 79.50 | 79.50 | 0.63% | 23,622 |
| Aug 5, 2026 | 79.00 | 80.70 | 77.00 | 79.00 | 79.00 | - | 215 |
| Aug 4, 2026 | 79.96 | 79.96 | 79.96 | 79.00 | 79.00 | - | 10,880 |
| Aug 3, 2026 | 79.00 | 81.00 | 78.50 | 79.00 | 79.00 | - | 8,259 |
| Jul 31, 2026 | 79.00 | 81.00 | 78.13 | 79.00 | 79.00 | - | 8,993 |
| Jul 30, 2026 | 79.00 | 79.96 | 78.05 | 79.00 | 79.00 | - | 2,197 |
| Jul 29, 2026 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | - | 7,277 |
| Jul 28, 2026 | 79.00 | 81.00 | 77.00 | 79.00 | 79.00 | - | 8,110 |
| Jul 27, 2026 | 79.00 | 79.35 | 77.00 | 79.00 | 79.00 | - | 4,466 |
| Jul 24, 2026 | 79.00 | 79.35 | 78.24 | 79.00 | 79.00 | - | 4,580 |
| Jul 23, 2026 | 79.00 | 79.35 | 78.10 | 79.00 | 79.00 | - | 11,983 |
| Jul 22, 2026 | 79.00 | 81.00 | 77.75 | 79.00 | 79.00 | - | 2,866 |
| Jul 21, 2026 | 78.50 | 79.46 | 79.42 | 79.00 | 79.00 | 0.64% | 11,149 |
| Jul 20, 2026 | 79.50 | 80.00 | 77.00 | 78.50 | 78.50 | -1.26% | 14,302 |
| Jul 17, 2026 | 80.50 | 81.00 | 78.00 | 79.50 | 79.50 | -1.24% | 25,811 |