Arcontech Group plc (AIM:ARC)
London · Delayed Price · Currency is GBP · Price in GBX 78.30
-0.20 (-0.26%)
Sep 4, 2026, 9:47 AM GMT
Arcontech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 80.55 | 81.00 | 80.55 | 80.50 | 80.50 | - | 20,205 |
| Jul 15, 2026 | 80.50 | 81.00 | 80.00 | 80.50 | 80.50 | - | 20,996 |
| Jul 14, 2026 | 81.00 | 82.00 | 80.00 | 80.50 | 80.50 | -0.62% | 7,850 |
| Jul 13, 2026 | 82.50 | 85.00 | 81.73 | 81.00 | 81.00 | -1.82% | 8,601 |
| Jul 10, 2026 | 83.35 | 85.00 | 81.55 | 82.50 | 82.50 | - | 13,366 |
| Jul 9, 2026 | 83.50 | 83.45 | 81.00 | 82.50 | 82.50 | -1.20% | 10,236 |
| Jul 8, 2026 | 85.00 | 85.00 | 82.00 | 83.50 | 83.50 | - | 9,456 |
| Jul 7, 2026 | 83.50 | 85.00 | 82.00 | 83.50 | 83.50 | - | 17,443 |
| Jul 6, 2026 | 83.50 | 85.00 | 83.13 | 83.50 | 83.50 | - | 3,643 |
| Jul 3, 2026 | 83.50 | 85.00 | 82.22 | 83.50 | 83.50 | - | 23,795 |
| Jul 2, 2026 | 83.50 | 85.00 | 82.00 | 83.50 | 83.50 | - | 8,119 |
| Jul 1, 2026 | 83.50 | 85.00 | 82.00 | 83.50 | 83.50 | - | 4,674 |
| Jun 30, 2026 | 83.50 | 85.00 | 83.48 | 83.50 | 83.50 | - | 11,261 |
| Jun 29, 2026 | 77.50 | 84.85 | 78.12 | 83.50 | 83.50 | 7.74% | 62,004 |
| Jun 26, 2026 | 77.50 | 76.00 | 75.00 | 77.50 | 77.50 | - | 663 |