Archer Limited (LON:0RBA)
London · Delayed Price · Currency is GBP · Price in NOK 21.98
+0.13 (0.57%)
At close: Dec 23, 2025
Archer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.57% | 642 |
| Dec 22, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -2.02% | 824 |
| Dec 17, 2025 | 22.30 | 22.35 | 22.30 | 22.30 | 22.30 | 0.56% | 600 |
| Dec 16, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.34% | 1 |
| Dec 15, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -2.00% | 1 |
| Dec 12, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -3.01% | 36 |
| Dec 9, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.11% | 8 |
| Dec 8, 2025 | 23.25 | 23.25 | 23.20 | 23.23 | 23.23 | 2.09% | 2,338 |
| Dec 5, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -2.78% | 67 |
| Dec 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.21% | 2,037 |
| Dec 2, 2025 | 23.25 | 23.50 | 23.25 | 23.45 | 23.45 | 9.58% | 1,229 |
| Nov 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | 36 |
| Nov 27, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.06% | 46 |
| Nov 26, 2025 | 21.15 | 21.28 | 21.15 | 21.28 | 21.28 | -2.18% | 1,510 |
| Nov 17, 2025 | 21.45 | 21.75 | 21.45 | 21.75 | 21.75 | 1.64% | 2,094 |
| Nov 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.47% | 66,136 |
| Nov 11, 2025 | 21.15 | 21.30 | 21.15 | 21.30 | 21.30 | -0.47% | 37,775 |
| Nov 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.81% | 45,528 |
| 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 | 23.48 | 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 | 23.82 | 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 | 23.82 | -0.20% | 2,024 |
| Sep 3, 2025 | 24.70 | 24.70 | 24.55 | 24.55 | 23.87 | -1.80% | 568 |