Arcontech Group plc (AIM:ARC)
London · Delayed Price · Currency is GBP · Price in GBX 85.00
+2.50 (3.03%)
Oct 16, 2026, 3:03 PM GMT
Arcontech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 81.86 | 85.00 | 81.86 | 85.00 | 85.00 | 3.03% | 8,434 |
| Oct 15, 2026 | 80.00 | 84.40 | 80.00 | 82.50 | 82.50 | - | 5,940 |
| Oct 14, 2026 | 81.88 | 85.00 | 81.88 | 82.50 | 82.50 | - | 4,125 |
| Oct 13, 2026 | 81.88 | 81.88 | 81.88 | 82.50 | 82.50 | - | 2,267 |
| Oct 12, 2026 | 83.33 | 84.75 | 81.68 | 82.50 | 82.50 | - | 15,618 |
| Oct 9, 2026 | 82.50 | 85.00 | 81.68 | 82.50 | 82.50 | - | 3,404 |
| Oct 8, 2026 | 83.33 | 83.33 | 81.68 | 82.50 | 82.50 | - | 129 |
| Oct 7, 2026 | 82.50 | 85.00 | 83.29 | 82.50 | 82.50 | - | 3,685 |
| Oct 6, 2026 | 80.00 | 85.00 | 80.00 | 82.50 | 82.50 | - | 7,020 |
| Oct 5, 2026 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | - | 3,510 |
| Oct 2, 2026 | 81.00 | 81.68 | 81.00 | 82.50 | 82.50 | - | 6,896 |
| Oct 1, 2026 | 83.70 | 85.00 | 80.00 | 82.50 | 82.50 | 1.23% | 30,856 |
| Sep 30, 2026 | 85.55 | 88.00 | 80.00 | 85.50 | 81.50 | 2.40% | 72,003 |
| Sep 29, 2026 | 85.50 | 88.00 | 80.00 | 83.50 | 79.59 | -0.60% | 59,005 |
| Sep 28, 2026 | 82.50 | 87.00 | 80.00 | 84.00 | 80.07 | 1.82% | 38,492 |
| Sep 25, 2026 | 82.50 | 85.00 | 80.67 | 82.50 | 78.64 | - | 43,803 |
| Sep 24, 2026 | 82.00 | 85.00 | 80.00 | 82.50 | 78.64 | 0.61% | 13,221 |
| Sep 23, 2026 | 82.00 | 84.00 | 82.11 | 82.00 | 78.16 | - | 17,915 |
| Sep 22, 2026 | 82.00 | 84.00 | 81.42 | 82.00 | 78.16 | - | 32,969 |
| Sep 21, 2026 | 80.00 | 87.00 | 82.00 | 82.00 | 78.16 | 2.50% | 171,699 |
| Sep 18, 2026 | 78.50 | 83.00 | 77.00 | 80.00 | 76.26 | 1.91% | 14,332 |
| Sep 17, 2026 | 78.50 | 78.38 | 78.38 | 78.50 | 74.83 | - | 1,949 |
| Sep 16, 2026 | 78.50 | 79.91 | 78.34 | 78.50 | 74.83 | - | 2,735 |
| Sep 15, 2026 | 78.50 | 80.00 | 80.00 | 78.50 | 74.83 | - | 37 |
| Sep 14, 2026 | 79.50 | 80.75 | 77.00 | 78.50 | 74.83 | -3.09% | 84,318 |
| Sep 11, 2026 | 81.00 | 85.00 | 78.37 | 81.00 | 77.21 | - | 13,509 |
| Sep 10, 2026 | 79.50 | 82.00 | 82.00 | 81.00 | 77.21 | 1.89% | 1,926 |
| Sep 9, 2026 | 79.50 | 81.96 | 79.06 | 79.50 | 75.78 | - | 12,999 |
| Sep 8, 2026 | 79.50 | 82.00 | 79.03 | 79.50 | 75.78 | - | 7,684 |
| Sep 7, 2026 | 78.50 | 82.00 | 78.13 | 79.50 | 75.78 | 1.27% | 67,436 |
| Sep 4, 2026 | 78.50 | 78.30 | 77.13 | 78.50 | 74.83 | - | 190 |
| Sep 3, 2026 | 78.50 | 80.00 | 77.25 | 78.50 | 74.83 | - | 4,471 |
| Sep 2, 2026 | 78.50 | 79.80 | 77.25 | 78.50 | 74.83 | - | 3,295 |
| Sep 1, 2026 | 78.50 | 78.30 | 77.25 | 78.50 | 74.83 | - | 4,197 |
| Aug 28, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 74.83 | - | 14,072 |
| Aug 27, 2026 | 79.50 | 82.00 | 77.00 | 78.50 | 74.83 | -1.26% | 38,496 |
| Aug 26, 2026 | 79.50 | 81.00 | 81.00 | 79.50 | 75.78 | - | 800 |
| Aug 25, 2026 | 79.50 | 81.00 | 81.00 | 79.50 | 75.78 | - | 130 |
| Aug 24, 2026 | 79.50 | 82.00 | 77.00 | 79.50 | 75.78 | - | 10,197 |
| Aug 21, 2026 | 79.50 | 79.25 | 77.00 | 79.50 | 75.78 | - | 299 |
| Aug 20, 2026 | 79.50 | 82.00 | 79.15 | 79.50 | 75.78 | - | 13,395 |
| Aug 19, 2026 | 79.50 | 82.00 | 81.75 | 79.50 | 75.78 | - | 3,880 |
| Aug 18, 2026 | 79.50 | 82.00 | 79.13 | 79.50 | 75.78 | - | 2,984 |
| Aug 17, 2026 | 79.50 | 82.00 | 81.85 | 79.50 | 75.78 | - | 1,158 |
| Aug 14, 2026 | 79.50 | 79.13 | 79.13 | 79.50 | 75.78 | - | 3,000 |
| Aug 13, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 75.78 | - | - |
| Aug 12, 2026 | 79.50 | 82.00 | 82.00 | 79.50 | 75.78 | - | 100 |
| Aug 11, 2026 | 79.50 | 81.87 | 81.87 | 79.50 | 75.78 | - | 1,000 |
| Aug 10, 2026 | 79.50 | 82.00 | 79.13 | 79.50 | 75.78 | - | 3,606 |
| Aug 7, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 75.78 | - | - |