Archer Limited (LON:0RBA)
London · Delayed Price · Currency is GBP · Price in NOK 25.25
+0.85 (3.48%)
At close: Sep 18, 2025
Archer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | 72 |
| Sep 11, 2025 | 25.35 | 25.35 | 25.00 | 25.00 | 25.00 | 2.04% | 10,128 |
| Sep 10, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.82% | 2,193 |
| Sep 9, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.62% | 10,933 |
| Sep 8, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.02% | 4,717 |
| Sep 5, 2025 | 24.55 | 24.55 | 24.45 | 24.45 | 24.45 | -0.20% | 7,812 |
| Sep 4, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.20% | 2,024 |
| Sep 3, 2025 | 24.70 | 24.70 | 24.55 | 24.55 | 24.55 | -1.80% | 568 |
| Sep 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.91% | 3,000 |
| Sep 1, 2025 | 24.80 | 24.80 | 24.78 | 24.78 | 24.78 | 1.43% | 789 |
| Aug 28, 2025 | 24.45 | 24.45 | 24.43 | 24.43 | 24.43 | 0.10% | 701 |
| Aug 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.04% | 200 |
| Aug 25, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 3.21% | 1,045 |
| Aug 21, 2025 | 23.30 | 23.40 | 23.30 | 23.40 | 23.40 | 0.43% | 13,236 |
| Aug 20, 2025 | 22.93 | 23.30 | 22.93 | 23.30 | 23.30 | 0.65% | 35,742 |
| Aug 19, 2025 | 23.00 | 23.15 | 23.00 | 23.15 | 23.15 | -2.73% | 2,255 |
| Aug 15, 2025 | 23.35 | 23.80 | 23.35 | 23.80 | 23.18 | 0.63% | 372 |
| Aug 13, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.03 | -4.06% | 26 |
| Aug 8, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.01 | 0.82% | 1,280 |
| Aug 7, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 23.81 | 2.95% | 1,235 |
| Aug 5, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.13 | -0.21% | 1,000 |
| Aug 1, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.18 | 0.21% | 9 |
| Jul 31, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.13 | 1.06% | 18 |
| Jul 30, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 22.89 | -1.67% | 9 |
| Jul 29, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.28 | 2.14% | 6 |
| Jul 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.79 | 0.32% | 250 |
| Jul 16, 2025 | 23.15 | 23.33 | 23.15 | 23.33 | 22.72 | -0.74% | 27,957 |
| Jul 14, 2025 | 23.55 | 23.55 | 23.50 | 23.50 | 22.89 | - | 22,561 |
| Jul 11, 2025 | 23.60 | 23.60 | 23.50 | 23.50 | 22.89 | 0.43% | 1,043 |
| Jul 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.79 | -0.43% | 500 |
| Jul 9, 2025 | 23.10 | 23.65 | 23.10 | 23.50 | 22.89 | -0.63% | 6,317 |
| Jul 8, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.03 | -3.47% | 6,000 |
| Jul 2, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 23.86 | 4.48% | 16 |
| Jun 25, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 22.84 | -0.42% | 3,179 |
| Jun 24, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 22.94 | -1.67% | 217 |
| Jun 19, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.33 | -0.21% | 82 |
| Jun 17, 2025 | 23.85 | 24.20 | 23.85 | 24.00 | 23.38 | 2.56% | 24,764 |
| Jun 13, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 22.79 | -1.68% | 1,491 |
| Jun 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.18 | -1.24% | 4,223 |
| Jun 2, 2025 | 24.05 | 24.10 | 24.05 | 24.10 | 23.47 | 1.05% | 4 |
| May 30, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.23 | -2.05% | 8 |
| May 26, 2025 | 24.40 | 24.40 | 24.35 | 24.35 | 23.72 | 2.98% | 137 |
| May 23, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.03 | 2.59% | 559 |
| May 16, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 21.84 | -0.86% | 184 |
| May 15, 2025 | 23.25 | 23.40 | 23.25 | 23.25 | 22.03 | -3.13% | 1,535 |
| May 14, 2025 | 22.60 | 24.00 | 22.60 | 24.00 | 22.74 | 6.67% | 577 |
| May 12, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 21.32 | 5.14% | 626 |
| May 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.27 | 1.42% | 839 |
| May 8, 2025 | 20.83 | 21.50 | 20.83 | 21.10 | 19.99 | 0.24% | 1,152 |
| May 7, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 19.94 | 1.57% | 477 |