Arrow Exploration Corp. (AIM:AXL)
London · Delayed Price · Currency is GBP · Price in GBX 26.48
-0.77 (-2.83%)
Aug 25, 2026, 4:29 PM GMT
AIM:AXL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 27.33 | 27.33 | 27.25 | 27.30 | - | 0.18% | 40,000 |
| Aug 24, 2026 | 27.50 | 28.50 | 27.00 | 27.25 | 27.25 | -1.98% | 220,090 |
| Aug 21, 2026 | 27.75 | 28.50 | 27.00 | 27.80 | 27.80 | 0.18% | 173,439 |
| Aug 20, 2026 | 27.56 | 28.50 | 27.00 | 27.75 | 27.75 | 0.91% | 563,555 |
| Aug 19, 2026 | 27.19 | 28.00 | 27.00 | 27.50 | 27.50 | 0.92% | 496,764 |
| Aug 18, 2026 | 26.03 | 28.00 | 25.66 | 27.25 | 27.25 | 4.81% | 543,442 |
| Aug 17, 2026 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -2.80% | 753,945 |
| Aug 14, 2026 | 27.60 | 27.60 | 27.00 | 26.75 | 26.75 | -3.08% | 1,079,247 |
| Aug 13, 2026 | 28.50 | 28.50 | 27.60 | 27.60 | 27.60 | 0.36% | 88,948 |
| Aug 12, 2026 | 27.00 | 28.00 | 27.00 | 27.50 | 27.50 | -1.79% | 239,233 |
| Aug 11, 2026 | 26.75 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 720,978 |
| Aug 10, 2026 | 26.00 | 27.60 | 25.50 | 27.00 | 27.00 | 3.85% | 512,615 |
| Aug 7, 2026 | 27.01 | 28.03 | 25.50 | 26.00 | 26.00 | - | 592,809 |
| Aug 6, 2026 | 26.00 | 26.90 | 25.00 | 26.00 | 26.00 | - | 482,063 |
| Aug 5, 2026 | 26.00 | 27.25 | 25.00 | 26.00 | 26.00 | - | 602,479 |
| Aug 4, 2026 | 26.00 | 27.80 | 25.00 | 26.00 | 26.00 | -4.41% | 1,018,394 |
| Aug 3, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 2.64% | 140,761 |
| Jul 31, 2026 | 26.50 | 27.00 | 26.52 | 26.50 | 26.50 | - | 33,920 |
| Jul 30, 2026 | 26.75 | 27.50 | 26.00 | 26.50 | 26.50 | -1.85% | 96,499 |
| Jul 29, 2026 | 26.50 | 28.25 | 26.69 | 27.00 | 27.00 | - | 133,250 |
| Jul 28, 2026 | 26.50 | 27.00 | 26.00 | 27.00 | 27.00 | 1.89% | 26,787 |
| Jul 27, 2026 | 27.00 | 28.25 | 26.00 | 26.50 | 26.50 | -5.36% | 845,705 |
| Jul 24, 2026 | 27.00 | 28.20 | 26.80 | 28.00 | 28.00 | 1.45% | 701,623 |
| Jul 23, 2026 | 27.00 | 27.80 | 26.00 | 27.60 | 27.60 | 2.22% | 634,026 |
| Jul 22, 2026 | 25.50 | 27.70 | 25.00 | 27.00 | 27.00 | 5.88% | 393,299 |
| Jul 21, 2026 | 25.25 | 26.00 | 24.65 | 25.50 | 25.50 | 0.99% | 566,521 |
| Jul 20, 2026 | 25.25 | 26.00 | 24.50 | 25.25 | 25.25 | - | 374,035 |
| Jul 17, 2026 | 25.38 | 26.18 | 24.80 | 25.25 | 25.25 | - | 287,086 |
| Jul 16, 2026 | 25.25 | 26.00 | 24.50 | 25.25 | 25.25 | - | 375,517 |
| Jul 15, 2026 | 25.25 | 26.35 | 24.50 | 25.25 | 25.25 | 1.00% | 378,446 |
| Jul 14, 2026 | 24.50 | 26.00 | 24.00 | 25.00 | 25.00 | 2.04% | 318,083 |
| Jul 13, 2026 | 24.25 | 25.00 | 23.50 | 24.50 | 24.50 | - | 392,088 |
| Jul 10, 2026 | 24.50 | 24.90 | 24.05 | 24.50 | 24.50 | - | 274,994 |
| Jul 9, 2026 | 24.25 | 25.00 | 23.85 | 24.50 | 24.50 | - | 121,703 |
| Jul 8, 2026 | 23.50 | 25.33 | 23.00 | 24.50 | 24.50 | 4.26% | 524,310 |
| Jul 7, 2026 | 23.75 | 24.50 | 23.00 | 23.50 | 23.50 | -1.05% | 287,659 |
| Jul 6, 2026 | 23.75 | 24.35 | 23.00 | 23.75 | 23.75 | -1.04% | 213,820 |
| Jul 3, 2026 | 24.00 | 24.50 | 23.50 | 24.00 | 24.00 | - | 234,236 |
| Jul 2, 2026 | 24.25 | 24.50 | 23.50 | 24.00 | 24.00 | -1.03% | 138,755 |
| Jul 1, 2026 | 24.25 | 25.00 | 24.00 | 24.25 | 24.25 | - | 422,350 |
| Jun 30, 2026 | 24.00 | 24.65 | 23.50 | 24.25 | 24.25 | 2.11% | 807,482 |
| Jun 29, 2026 | 23.75 | 24.50 | 23.00 | 23.75 | 23.75 | - | 203,875 |
| Jun 26, 2026 | 25.00 | 25.00 | 23.00 | 23.75 | 23.75 | -5.00% | 653,294 |
| Jun 25, 2026 | 25.25 | 26.00 | 24.00 | 25.00 | 25.00 | -3.10% | 293,982 |
| Jun 24, 2026 | 27.19 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 642,017 |
| Jun 23, 2026 | 27.00 | 28.67 | 26.00 | 26.00 | 26.00 | -5.80% | 604,793 |
| Jun 22, 2026 | 26.50 | 28.56 | 26.00 | 27.60 | 27.60 | 4.15% | 702,733 |
| Jun 19, 2026 | 26.00 | 28.10 | 25.46 | 26.50 | 26.50 | 0.38% | 780,450 |
| Jun 18, 2026 | 27.50 | 28.00 | 26.40 | 26.40 | 26.40 | -4.00% | 311,562 |
| Jun 17, 2026 | 27.00 | 29.00 | 27.00 | 27.50 | 27.50 | 3.77% | 869,283 |