Arrow Exploration Corp. (AIM:AXL)
London · Delayed Price · Currency is GBP · Price in GBX 26.38
-1.62 (-5.79%)
Jul 27, 2026, 3:43 PM GMT
AIM:AXL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 26.00 | 28.28 | 25.95 | 26.50 | 26.50 | 1.92% | 303,312 |
| Jun 15, 2026 | 25.50 | 27.40 | 24.50 | 26.00 | 26.00 | -3.70% | 646,962 |
| Jun 12, 2026 | 28.25 | 28.00 | 25.00 | 27.00 | 27.00 | -5.26% | 689,578 |
| Jun 11, 2026 | 28.50 | 28.50 | 27.87 | 28.50 | 28.50 | - | 173,531 |
| Jun 10, 2026 | 28.50 | 29.40 | 27.00 | 28.50 | 28.50 | - | 231,395 |
| Jun 9, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 117,573 |
| Jun 8, 2026 | 29.25 | 30.00 | 27.00 | 28.50 | 28.50 | -1.72% | 1,158,323 |
| Jun 5, 2026 | 29.65 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 792,294 |
| Jun 4, 2026 | 28.50 | 30.60 | 28.00 | 30.00 | 30.00 | 5.26% | 1,138,719 |
| Jun 3, 2026 | 28.00 | 29.00 | 27.00 | 28.50 | 28.50 | 1.79% | 670,949 |
| Jun 2, 2026 | 27.75 | 29.70 | 27.00 | 28.00 | 28.00 | - | 656,723 |
| Jun 1, 2026 | 23.75 | 29.00 | 23.00 | 28.00 | 28.00 | 13.82% | 3,381,688 |
| May 29, 2026 | 24.00 | 24.76 | 23.00 | 24.60 | 24.60 | 2.50% | 2,559,787 |
| May 28, 2026 | 22.75 | 24.80 | 22.00 | 24.00 | 24.00 | 6.67% | 2,118,343 |
| 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 |