Arrow Exploration Corp. (AIM:AXL)
London · Delayed Price · Currency is GBP · Price in GBX 21.50
+1.75 (8.86%)
May 8, 2026, 4:43 PM GMT
AIM:AXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 20.03 | 21.00 | 19.20 | 19.80 | - | -4.58% | 545,390 |
| May 6, 2026 | 21.50 | 22.14 | 20.00 | 20.75 | 20.75 | -5.68% | 691,225 |
| May 5, 2026 | 21.56 | 22.55 | 21.00 | 22.00 | 22.00 | 3.53% | 798,674 |
| 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 | - | 2,102,591 |
| Apr 29, 2026 | 22.25 | 22.00 | 21.50 | 22.00 | 22.00 | 2.33% | 1,622,184 |
| Apr 28, 2026 | 21.75 | 22.50 | 21.00 | 21.50 | 21.50 | - | 1,424,279 |
| Apr 27, 2026 | 22.50 | 22.00 | 21.50 | 21.50 | 21.50 | -6.11% | 539,834 |
| Apr 24, 2026 | 22.00 | 23.00 | 21.50 | 22.90 | 22.90 | 2.92% | 1,437,041 |
| Apr 23, 2026 | 22.00 | 22.00 | 22.00 | 22.25 | 22.25 | 1.14% | 922,080 |
| Apr 22, 2026 | 21.50 | 22.50 | 21.50 | 22.00 | 22.00 | 2.33% | 938,656 |
| Apr 21, 2026 | 22.00 | 22.00 | 20.75 | 21.50 | 21.50 | - | 783,162 |
| 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 | 22.00 | 23.00 | 22.10 | 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 | 21.01 | 19.50 | 19.50 | 19.50 | 19.50 | -9.30% | 3,741,172 |
| Mar 31, 2026 | 21.75 | 22.00 | 21.00 | 21.50 | 21.50 | -2.27% | 178,186 |
| 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% | 522,583 |
| 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 |
| 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 |