Archer Limited (LON:0RBA)
London · Delayed Price · Currency is GBP · Price in NOK 27.15
+0.70 (2.65%)
At close: Mar 27, 2026
LON:0RBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.05 | 27.35 | 27.05 | 27.15 | 27.15 | 2.65% | 4,534 |
| Mar 26, 2026 | 25.45 | 26.45 | 25.45 | 26.45 | 26.45 | 2.52% | 20,542 |
| Mar 25, 2026 | 25.70 | 25.80 | 25.70 | 25.80 | 25.80 | 1.78% | 1,343 |
| Mar 24, 2026 | 24.85 | 25.35 | 24.85 | 25.35 | 25.35 | 2.84% | 1,303 |
| Mar 23, 2026 | 24.20 | 24.80 | 24.05 | 24.65 | 24.65 | -2.18% | 4,639 |
| Mar 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.18% | 879 |
| Mar 19, 2026 | 25.45 | 25.50 | 25.25 | 25.50 | 25.50 | -0.97% | 2,933 |
| Mar 13, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.15% | 43 |
| Mar 12, 2026 | 26.00 | 26.15 | 26.00 | 26.05 | 26.05 | 0.48% | 2,860 |
| Mar 11, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 2.67% | 160 |
| Mar 9, 2026 | 25.05 | 25.25 | 25.05 | 25.25 | 25.25 | 0.80% | 3,735 |
| Mar 6, 2026 | 25.10 | 25.10 | 25.05 | 25.05 | 25.05 | -1.18% | 51 |
| Mar 5, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.20% | 1,270 |
| Mar 4, 2026 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | -0.39% | 3,757 |
| Mar 3, 2026 | 25.70 | 25.70 | 25.45 | 25.50 | 25.50 | -1.45% | 1,581 |
| Mar 2, 2026 | 26.05 | 26.05 | 25.88 | 25.88 | 25.88 | 1.27% | 723 |
| Feb 26, 2026 | 25.40 | 25.55 | 25.40 | 25.55 | 25.55 | -0.39% | 2,379 |
| Feb 25, 2026 | 25.38 | 25.65 | 25.38 | 25.65 | 25.65 | - | 10,201 |
| Feb 24, 2026 | 25.70 | 25.70 | 25.65 | 25.65 | 25.65 | 0.20% | 1,666 |
| Feb 23, 2026 | 25.45 | 25.60 | 25.45 | 25.60 | 25.60 | -0.49% | 1,476 |
| Feb 20, 2026 | 25.18 | 25.73 | 25.18 | 25.73 | 25.73 | 2.29% | 3,374 |
| Feb 19, 2026 | 25.00 | 25.15 | 25.00 | 25.15 | 25.15 | 0.60% | 1,096 |
| Feb 17, 2026 | 25.13 | 25.13 | 25.00 | 25.00 | 25.00 | -0.20% | 74 |
| Feb 16, 2026 | 24.70 | 25.20 | 24.70 | 25.05 | 25.05 | 1.11% | 3,645 |
| Feb 13, 2026 | 24.63 | 24.78 | 24.63 | 24.78 | 24.78 | -0.90% | 1,302 |
| Feb 12, 2026 | 24.95 | 25.05 | 24.90 | 25.00 | 25.00 | 1.21% | 4,803 |
| Feb 11, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.20% | 24 |
| Feb 10, 2026 | 24.90 | 24.90 | 24.65 | 24.65 | 24.65 | - | 6,978 |
| Feb 9, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.65% | 778 |
| Feb 4, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -5.27% | 3 |
| Feb 2, 2026 | 25.05 | 25.65 | 25.05 | 25.60 | 24.98 | 1.39% | 9,268 |
| Jan 30, 2026 | 25.65 | 25.65 | 25.00 | 25.25 | 24.64 | 6.54% | 19,976 |
| Jan 29, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.13 | -0.84% | 390 |
| Jan 28, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.32 | -0.42% | 8 |
| Jan 27, 2026 | 23.75 | 24.00 | 23.75 | 24.00 | 23.42 | 0.63% | 3,995 |
| Jan 26, 2026 | 23.95 | 23.95 | 23.85 | 23.85 | 23.27 | 1.06% | 7,173 |
| Jan 22, 2026 | 23.90 | 23.98 | 23.60 | 23.60 | 23.03 | -1.05% | 35,513 |
| Jan 21, 2026 | 23.75 | 23.85 | 23.65 | 23.85 | 23.27 | 1.06% | 5,164 |
| Jan 20, 2026 | 23.70 | 23.70 | 23.60 | 23.60 | 23.03 | -0.84% | 913 |
| Jan 19, 2026 | 23.75 | 23.80 | 23.75 | 23.80 | 23.22 | -0.83% | 1,938 |
| Jan 16, 2026 | 24.05 | 24.10 | 24.00 | 24.00 | 23.42 | -0.83% | 81,739 |
| Jan 15, 2026 | 24.30 | 24.30 | 24.05 | 24.20 | 23.61 | 0.83% | 1,478 |
| Jan 14, 2026 | 23.95 | 24.00 | 23.95 | 24.00 | 23.42 | 1.05% | 1,188 |
| Jan 13, 2026 | 23.70 | 23.90 | 23.70 | 23.75 | 23.17 | 0.32% | 7,831 |
| Jan 12, 2026 | 23.75 | 23.75 | 23.65 | 23.68 | 23.10 | -0.42% | 3,024 |
| Jan 8, 2026 | 23.70 | 23.78 | 23.70 | 23.78 | 23.20 | 0.32% | 516 |
| Jan 7, 2026 | 23.70 | 23.75 | 23.70 | 23.70 | 23.13 | 3.27% | 107 |
| Jan 6, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.39 | -0.65% | 730 |
| Jan 5, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.54 | 0.43% | 1,410 |
| Jan 2, 2026 | 23.25 | 23.25 | 23.00 | 23.00 | 22.44 | -0.43% | 3,373 |