Arrow Exploration Corp. (AIM:AXL)
London · Delayed Price · Currency is GBP · Price in GBX 24.10
+1.60 (7.11%)
May 28, 2026, 4:29 PM GMT
AIM:AXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 22.65 | 24.51 | 22.00 | 24.10 | - | 7.11% | 2,199,342 |
| May 27, 2026 | 23.50 | 24.00 | 22.00 | 22.50 | 22.50 | -2.17% | 969,777 |
| May 26, 2026 | 23.25 | 23.50 | 22.50 | 23.00 | 23.00 | -2.13% | 528,142 |
| May 22, 2026 | 22.25 | 24.08 | 21.88 | 23.50 | 23.50 | 5.38% | 628,957 |
| May 21, 2026 | 23.00 | 23.50 | 21.50 | 22.30 | 22.30 | -4.70% | 655,716 |
| May 20, 2026 | 23.50 | 24.00 | 23.00 | 23.40 | 23.40 | -4.49% | 603,562 |
| May 19, 2026 | 23.75 | 24.70 | 23.50 | 24.50 | 24.50 | 3.16% | 393,901 |
| May 18, 2026 | 24.50 | 25.00 | 24.00 | 23.75 | 23.75 | -1.04% | 754,706 |
| May 15, 2026 | 23.25 | 24.50 | 23.00 | 24.00 | 24.00 | 2.13% | 2,463,186 |
| May 14, 2026 | 23.25 | 23.50 | 22.75 | 23.50 | 23.50 | - | 284,651 |
| May 13, 2026 | 22.75 | 24.00 | 22.00 | 23.50 | 23.50 | 8.05% | 1,713,179 |
| May 12, 2026 | 21.50 | 22.20 | 20.50 | 21.75 | 21.75 | 1.16% | 664,854 |
| May 11, 2026 | 21.50 | 22.50 | 20.50 | 21.50 | 21.50 | - | 1,640,693 |
| May 8, 2026 | 20.50 | 22.00 | 19.50 | 21.50 | 21.50 | 8.86% | 3,056,018 |
| May 7, 2026 | 20.75 | 21.00 | 19.20 | 19.75 | 19.75 | -4.82% | 545,390 |
| May 6, 2026 | 21.50 | 22.14 | 20.00 | 20.75 | 20.75 | -5.68% | 691,225 |
| May 5, 2026 | 21.75 | 22.55 | 21.00 | 22.00 | 22.00 | 3.53% | 798,675 |
| May 1, 2026 | 22.00 | 22.50 | 20.65 | 21.25 | 21.25 | -3.41% | 916,576 |
| Apr 30, 2026 | 22.00 | 23.00 | 21.50 | 22.00 | 22.00 | - | 2,311,091 |
| Apr 29, 2026 | 22.25 | 22.25 | 20.20 | 22.00 | 22.00 | 2.33% | 2,167,078 |
| Apr 28, 2026 | 21.75 | 22.50 | 21.00 | 21.50 | 21.50 | - | 1,424,279 |
| Apr 27, 2026 | 21.75 | 22.50 | 21.50 | 21.50 | 21.50 | -6.11% | 759,835 |
| Apr 24, 2026 | 22.00 | 23.00 | 21.50 | 22.90 | 22.90 | 2.92% | 1,437,041 |
| Apr 23, 2026 | 22.00 | 22.50 | 21.50 | 22.25 | 22.25 | 1.14% | 1,511,079 |
| Apr 22, 2026 | 21.50 | 22.50 | 21.50 | 22.00 | 22.00 | 2.33% | 938,656 |
| Apr 21, 2026 | 21.50 | 22.00 | 20.75 | 21.50 | 21.50 | - | 783,160 |
| Apr 20, 2026 | 20.25 | 22.00 | 19.50 | 21.50 | 21.50 | 6.17% | 609,985 |
| Apr 17, 2026 | 22.00 | 22.70 | 19.00 | 20.25 | 20.25 | -10.79% | 1,116,916 |
| Apr 16, 2026 | 22.00 | 22.70 | 21.85 | 22.70 | 22.70 | 3.18% | 333,088 |
| Apr 15, 2026 | 22.25 | 23.00 | 21.50 | 22.00 | 22.00 | - | 667,592 |
| Apr 14, 2026 | 22.50 | 23.00 | 21.50 | 22.00 | 22.00 | -2.22% | 262,232 |
| Apr 13, 2026 | 22.25 | 23.00 | 21.50 | 22.50 | 22.50 | 2.27% | 747,109 |
| Apr 10, 2026 | 21.75 | 22.50 | 21.00 | 22.00 | 22.00 | - | 461,524 |
| Apr 9, 2026 | 20.50 | 22.50 | 19.50 | 22.00 | 22.00 | 7.32% | 1,314,709 |
| Apr 8, 2026 | 20.25 | 23.83 | 18.50 | 20.50 | 20.50 | -8.89% | 2,462,318 |
| Apr 7, 2026 | 22.50 | 24.00 | 21.50 | 22.50 | 22.50 | 5.88% | 3,875,273 |
| Apr 2, 2026 | 20.00 | 22.50 | 19.50 | 21.25 | 21.25 | 8.97% | 4,113,636 |
| Apr 1, 2026 | 21.50 | 22.00 | 18.67 | 19.50 | 19.50 | -9.30% | 5,187,897 |
| Mar 31, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | -2.27% | 178,184 |
| Mar 30, 2026 | 20.50 | 22.00 | 20.00 | 22.00 | 22.00 | 7.32% | 861,664 |
| Mar 27, 2026 | 20.00 | 21.00 | 19.50 | 20.50 | 20.50 | 2.50% | 561,083 |
| Mar 26, 2026 | 19.75 | 20.50 | 19.00 | 20.00 | 20.00 | 2.56% | 740,879 |
| 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 |