Arrow Exploration Corp. (AIM:AXL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 31.00
-2.00 (-6.06%)
Nov 6, 2026, 4:35 PM GMT
AIM:AXL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 32.00 | 33.00 | 30.50 | 31.00 | 31.00 | -6.06% | 829,780 |
| Nov 5, 2026 | 34.25 | 35.00 | 32.50 | 33.00 | 33.00 | -3.65% | 1,163,573 |
| Nov 4, 2026 | 37.00 | 38.00 | 33.55 | 34.25 | 34.25 | -13.29% | 674,200 |
| Nov 3, 2026 | 38.00 | 39.50 | 36.50 | 39.50 | 39.50 | 6.18% | 429,080 |
| Nov 2, 2026 | 41.00 | 42.00 | 37.20 | 37.20 | 37.20 | -9.27% | 1,083,705 |
| Oct 30, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 325,515 |
| Oct 29, 2026 | 40.75 | 42.00 | 40.00 | 41.00 | 41.00 | 0.61% | 125,249 |
| Oct 28, 2026 | 40.75 | 41.50 | 40.00 | 40.75 | 40.75 | - | 185,739 |
| Oct 27, 2026 | 40.75 | 42.00 | 40.08 | 40.75 | 40.75 | -5.23% | 628,435 |
| Oct 26, 2026 | 42.50 | 43.00 | 40.33 | 43.00 | 43.00 | 1.18% | 571,192 |
| Oct 23, 2026 | 41.00 | 43.00 | 40.00 | 42.50 | 42.50 | 3.66% | 1,708,034 |
| Oct 22, 2026 | 39.50 | 42.00 | 38.00 | 41.00 | 41.00 | 6.49% | 1,932,651 |
| Oct 21, 2026 | 38.00 | 38.93 | 37.50 | 38.50 | 38.50 | 2.12% | 463,536 |
| Oct 20, 2026 | 37.50 | 39.50 | 37.00 | 37.70 | 37.70 | -0.26% | 1,198,374 |
| Oct 19, 2026 | 37.00 | 38.00 | 36.50 | 37.80 | 37.80 | 2.16% | 1,106,073 |
| Oct 16, 2026 | 37.00 | 37.20 | 37.00 | 37.00 | 37.00 | - | 479,702 |
| Oct 15, 2026 | 37.22 | 37.00 | 37.00 | 37.00 | 37.00 | - | 379,508 |
| Oct 14, 2026 | 37.30 | 37.30 | 37.30 | 37.00 | 37.00 | -0.80% | 327,785 |
| Oct 13, 2026 | 36.67 | 37.30 | 37.30 | 37.30 | 37.30 | 3.04% | 808,253 |
| Oct 12, 2026 | 36.50 | 37.50 | 35.50 | 36.20 | 36.20 | 0.56% | 1,804,343 |
| Oct 9, 2026 | 35.68 | 36.90 | 35.68 | 36.00 | 36.00 | - | 60,023 |
| Oct 8, 2026 | 35.79 | 36.00 | 36.00 | 36.00 | 36.00 | 2.13% | 199,255 |
| Oct 7, 2026 | 34.58 | 36.00 | 34.58 | 35.25 | 35.25 | - | 138,808 |
| Oct 6, 2026 | 35.25 | 36.00 | 34.50 | 35.25 | 35.25 | - | 227,759 |
| Oct 5, 2026 | 34.93 | 36.00 | 34.22 | 35.25 | 35.25 | 2.17% | 449,357 |
| Oct 2, 2026 | 35.00 | 35.80 | 35.80 | 34.50 | 34.50 | -3.90% | 441,510 |
| Oct 1, 2026 | 37.00 | 36.00 | 35.90 | 35.90 | 35.90 | -0.83% | 139,311 |
| Sep 30, 2026 | 36.68 | 36.20 | 35.00 | 36.20 | 36.20 | 0.56% | 421,997 |
| Sep 29, 2026 | 38.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.37% | 198,996 |
| Sep 28, 2026 | 37.00 | 36.80 | 36.80 | 36.50 | 36.50 | -0.82% | 327,641 |
| Sep 25, 2026 | 37.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | 1,239,734 |
| Sep 24, 2026 | 37.02 | 38.05 | 36.00 | 37.00 | 37.00 | 1.37% | 1,354,734 |
| Sep 23, 2026 | 37.00 | 37.11 | 36.00 | 36.50 | 36.50 | -1.35% | 1,632,831 |
| Sep 22, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 725,231 |
| Sep 21, 2026 | 37.00 | 36.20 | 36.00 | 37.00 | 37.00 | 2.78% | 343,019 |
| Sep 18, 2026 | 34.50 | 36.90 | 33.00 | 36.00 | 36.00 | 5.88% | 853,920 |
| Sep 17, 2026 | 34.68 | 35.45 | 33.00 | 34.00 | 34.00 | -1.45% | 631,958 |
| Sep 16, 2026 | 35.20 | 34.50 | 34.50 | 34.50 | 34.50 | -4.17% | 641,460 |
| Sep 15, 2026 | 35.00 | 35.60 | 35.40 | 36.00 | 36.00 | 5.88% | 1,701,804 |
| Sep 14, 2026 | 33.35 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,431,270 |
| Sep 11, 2026 | 33.00 | 34.01 | 32.00 | 34.00 | 34.00 | 3.03% | 833,378 |
| Sep 10, 2026 | 32.75 | 33.90 | 32.00 | 33.00 | 33.00 | 3.94% | 3,342,727 |
| Sep 9, 2026 | 31.40 | 33.00 | 31.00 | 31.75 | 31.75 | -0.78% | 999,161 |
| Sep 8, 2026 | 30.50 | 33.00 | 30.00 | 32.00 | 32.00 | 4.92% | 727,591 |
| Sep 7, 2026 | 30.20 | 30.20 | 30.20 | 30.50 | 30.50 | 3.04% | 202,687 |
| Sep 4, 2026 | 29.50 | 31.00 | 28.88 | 29.60 | 29.60 | -1.33% | 2,046,082 |
| Sep 3, 2026 | 29.50 | 30.50 | 29.00 | 30.00 | 30.00 | 1.01% | 1,824,914 |
| Sep 2, 2026 | 29.00 | 29.70 | 28.40 | 29.70 | 29.70 | 3.48% | 2,021,412 |
| Sep 1, 2026 | 28.00 | 29.35 | 28.00 | 28.70 | 28.70 | 5.32% | 1,191,556 |
| Aug 28, 2026 | 27.25 | 28.00 | 27.03 | 27.25 | 27.25 | -0.91% | 443,969 |