Arrow Exploration Corp. (AIM:AXL)
London · Delayed Price · Currency is GBP · Price in GBX 20.18
+0.68 (3.49%)
Mar 26, 2026, 4:25 PM GMT
AIM:AXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 19.10 | 20.50 | 19.00 | 19.99 | - | 2.51% | 589,711 |
| Mar 25, 2026 | 20.00 | 20.50 | 18.20 | 19.50 | 19.50 | -2.50% | 1,628,273 |
| Mar 24, 2026 | 19.00 | 21.05 | 18.50 | 20.00 | 20.00 | 3.90% | 1,034,971 |
| Mar 23, 2026 | 21.25 | 22.00 | 18.00 | 19.25 | 19.25 | -12.50% | 2,279,098 |
| Mar 20, 2026 | 21.75 | 22.50 | 21.00 | 22.00 | 22.00 | - | 1,399,796 |
| Mar 19, 2026 | 21.75 | 22.50 | 20.50 | 22.00 | 22.00 | 3.77% | 2,254,264 |
| Mar 18, 2026 | 20.75 | 22.50 | 20.00 | 21.20 | 21.20 | 3.41% | 1,271,447 |
| Mar 17, 2026 | 20.50 | 22.00 | 20.00 | 20.50 | 20.50 | - | 684,332 |
| Mar 16, 2026 | 21.00 | 22.25 | 20.00 | 20.50 | 20.50 | -2.38% | 998,623 |
| Mar 13, 2026 | 21.25 | 22.00 | 19.60 | 21.00 | 21.00 | -0.94% | 2,358,067 |
| Mar 12, 2026 | 19.75 | 22.00 | 19.00 | 21.20 | 21.20 | 9.84% | 2,890,641 |
| Mar 11, 2026 | 19.25 | 20.00 | 18.00 | 19.30 | 19.30 | 0.26% | 352,633 |
| Mar 10, 2026 | 19.75 | 20.50 | 17.50 | 19.25 | 19.25 | -5.17% | 963,220 |
| Mar 9, 2026 | 19.50 | 22.00 | 19.00 | 20.30 | 20.30 | 6.84% | 3,181,332 |
| Mar 6, 2026 | 18.50 | 20.00 | 18.00 | 19.00 | 19.00 | 2.70% | 2,451,449 |
| Mar 5, 2026 | 18.00 | 19.00 | 18.00 | 18.50 | 18.50 | - | 866,110 |
| Mar 4, 2026 | 17.75 | 18.50 | 17.00 | 18.50 | 18.50 | 4.23% | 1,341,736 |
| Mar 3, 2026 | 18.50 | 19.00 | 17.00 | 17.75 | 17.75 | -1.39% | 1,427,840 |
| Mar 2, 2026 | 17.25 | 19.00 | 17.10 | 18.00 | 18.00 | 7.46% | 6,259,919 |
| Feb 27, 2026 | 16.50 | 17.13 | 16.00 | 16.75 | 16.75 | 1.52% | 832,425 |
| Feb 26, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | -1.20% | 103,237 |
| Feb 25, 2026 | 17.00 | 17.00 | 16.50 | 16.70 | 16.70 | -1.76% | 468,415 |
| Feb 24, 2026 | 17.00 | 17.00 | 16.67 | 17.00 | 17.00 | - | 177,355 |
| Feb 23, 2026 | 17.25 | 18.00 | 16.50 | 17.00 | 17.00 | -1.45% | 175,011 |
| Feb 20, 2026 | 17.50 | 18.25 | 16.50 | 17.25 | 17.25 | -1.43% | 44,105 |
| Feb 19, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 63,030 |
| Feb 18, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 193,320 |
| Feb 17, 2026 | 17.25 | 18.00 | 16.50 | 17.50 | 17.50 | 1.45% | 297,607 |
| Feb 16, 2026 | 17.25 | 18.00 | 16.50 | 17.25 | 17.25 | - | 36,986 |
| Feb 13, 2026 | 17.50 | 18.00 | 16.65 | 17.25 | 17.25 | -1.43% | 359,289 |
| Feb 12, 2026 | 18.00 | 18.50 | 17.00 | 17.50 | 17.50 | -2.78% | 398,974 |
| Feb 11, 2026 | 17.50 | 18.50 | 17.33 | 18.00 | 18.00 | 2.27% | 1,391,506 |
| Feb 10, 2026 | 16.50 | 17.60 | 16.60 | 17.60 | 17.60 | 6.67% | 127,661 |
| Feb 9, 2026 | 16.25 | 17.00 | 16.00 | 16.50 | 16.50 | 3.13% | 256,567 |
| Feb 6, 2026 | 17.00 | 17.50 | 15.66 | 16.00 | 16.00 | -4.76% | 753,845 |
| Feb 5, 2026 | 17.25 | 17.90 | 16.50 | 16.80 | 16.80 | -2.61% | 333,649 |
| Feb 4, 2026 | 17.75 | 18.50 | 16.95 | 17.25 | 17.25 | -4.17% | 552,767 |
| Feb 3, 2026 | 17.00 | 18.40 | 17.00 | 18.00 | 18.00 | 7.46% | 1,354,481 |
| Feb 2, 2026 | 16.00 | 17.00 | 15.50 | 16.75 | 16.75 | 1.52% | 315,834 |
| Jan 30, 2026 | 16.00 | 17.00 | 16.00 | 16.50 | 16.50 | 3.13% | 765,854 |
| Jan 29, 2026 | 15.50 | 16.50 | 15.00 | 16.00 | 16.00 | 3.23% | 1,239,195 |
| Jan 28, 2026 | 15.00 | 16.00 | 14.00 | 15.50 | 15.50 | 3.33% | 1,072,839 |
| Jan 27, 2026 | 15.50 | 15.80 | 14.69 | 15.00 | 15.00 | -3.23% | 792,393 |
| Jan 26, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 212,846 |
| Jan 23, 2026 | 16.00 | 16.40 | 15.00 | 15.50 | 15.50 | -3.13% | 1,034,596 |
| Jan 22, 2026 | 14.75 | 16.30 | 14.50 | 16.00 | 16.00 | 12.28% | 1,510,582 |
| Jan 21, 2026 | 13.25 | 14.20 | 13.00 | 14.25 | 14.25 | 7.55% | 555,021 |
| Jan 20, 2026 | 13.50 | 14.50 | 13.00 | 13.25 | 13.25 | - | 1,548,242 |
| Jan 19, 2026 | 13.00 | 13.50 | 12.75 | 13.25 | 13.25 | 1.92% | 84,893 |
| Jan 16, 2026 | 12.75 | 13.50 | 12.50 | 13.00 | 13.00 | 1.96% | 106,431 |