Archer Limited (LON:0RBA)
London · Delayed Price · Currency is GBP · Price in NOK 21.88
-0.19 (-0.88%)
At close: Nov 5, 2025
Archer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -4.11% | 2,639 |
| Nov 5, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 21.88 | -0.88% | 67,964 |
| Nov 4, 2025 | 23.30 | 23.30 | 22.70 | 22.70 | 22.07 | -4.02% | 8,281 |
| Oct 31, 2025 | 23.50 | 23.65 | 23.50 | 23.65 | 23.00 | 2.83% | 720 |
| Oct 28, 2025 | 23.35 | 23.40 | 23.00 | 23.00 | 22.37 | 3.37% | 1,678 |
| Oct 24, 2025 | 21.95 | 22.40 | 21.95 | 22.25 | 21.64 | 2.53% | 18,073 |
| Oct 23, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.10 | 5.08% | 260 |
| Oct 20, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.08 | -0.96% | 1,650 |
| Oct 17, 2025 | 20.35 | 20.95 | 20.35 | 20.85 | 20.28 | -0.95% | 16,130 |
| Oct 15, 2025 | 21.93 | 21.93 | 21.05 | 21.05 | 20.47 | -0.71% | 8,038 |
| Oct 14, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.62 | -2.75% | 378 |
| Oct 13, 2025 | 21.90 | 21.90 | 21.80 | 21.80 | 21.20 | -2.90% | 20,303 |
| Oct 9, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 21.83 | 0.67% | 481 |
| Oct 8, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 21.69 | 0.68% | 22 |
| Oct 6, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.54 | - | 187 |
| Oct 3, 2025 | 22.25 | 22.25 | 22.05 | 22.15 | 21.54 | -3.06% | 9,859 |
| Sep 29, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.22 | 0.44% | 3,484 |
| Sep 26, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.12 | 0.66% | 160 |
| Sep 25, 2025 | 22.85 | 23.15 | 22.60 | 22.60 | 21.98 | -9.96% | 60,467 |
| Sep 24, 2025 | 24.95 | 25.10 | 24.95 | 25.10 | 24.41 | 3.93% | 4,329 |
| Sep 23, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.49 | 0.42% | 207 |
| Sep 22, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.39 | -2.43% | 82 |
| Sep 19, 2025 | 25.05 | 25.05 | 24.65 | 24.65 | 23.97 | -2.38% | 3,246 |
| Sep 18, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.55 | 3.48% | 1,207 |
| Sep 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.73 | -2.40% | 72 |
| Sep 11, 2025 | 25.35 | 25.35 | 25.00 | 25.00 | 24.31 | 2.04% | 10,128 |
| Sep 10, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 23.83 | 0.82% | 2,193 |
| Sep 9, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 23.63 | -1.62% | 10,933 |
| Sep 8, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.02 | 1.02% | 4,717 |
| Sep 5, 2025 | 24.55 | 24.55 | 24.45 | 24.45 | 23.78 | -0.20% | 7,812 |
| Sep 4, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 23.83 | -0.20% | 2,024 |
| Sep 3, 2025 | 24.70 | 24.70 | 24.55 | 24.55 | 23.87 | -1.80% | 568 |
| Sep 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.31 | 0.91% | 3,000 |
| Sep 1, 2025 | 24.80 | 24.80 | 24.78 | 24.78 | 24.09 | 1.43% | 789 |
| Aug 28, 2025 | 24.45 | 24.45 | 24.43 | 24.43 | 23.75 | 0.10% | 701 |
| Aug 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.73 | 1.04% | 200 |
| Aug 25, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.49 | 3.21% | 1,045 |
| Aug 21, 2025 | 23.30 | 23.40 | 23.30 | 23.40 | 22.76 | 0.43% | 13,236 |
| Aug 20, 2025 | 22.93 | 23.30 | 22.93 | 23.30 | 22.66 | 0.65% | 35,742 |
| Aug 19, 2025 | 23.00 | 23.15 | 23.00 | 23.15 | 22.51 | -2.73% | 2,255 |
| Aug 15, 2025 | 23.35 | 23.80 | 23.35 | 23.80 | 22.54 | 0.63% | 372 |
| Aug 13, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 22.40 | -4.06% | 26 |
| Aug 8, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 23.35 | 0.82% | 1,280 |
| Aug 7, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 23.16 | 2.95% | 1,235 |
| Aug 5, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 22.49 | -0.21% | 1,000 |
| Aug 1, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 22.54 | 0.21% | 9 |
| Jul 31, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 22.49 | 1.06% | 18 |
| Jul 30, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 22.26 | -1.67% | 9 |
| Jul 29, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 22.64 | 2.14% | 6 |
| Jul 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.16 | 0.32% | 250 |