Archer Limited (LON:0RBA)
London · Delayed Price · Currency is GBP · Price in NOK 24.95
-0.10 (-0.40%)
At close: Aug 12, 2026
LON:0RBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 25.00 | 25.05 | 25.00 | 25.05 | 25.05 | 0.10% | 521 |
| Aug 10, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -1.48% | 73,560 |
| Aug 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.80% | 17 |
| Aug 3, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.89% | 40 |
| Jul 31, 2026 | 24.85 | 24.85 | 24.49 | 24.49 | 24.49 | -0.26% | 1,661 |
| Jul 29, 2026 | 24.85 | 24.85 | 24.50 | 24.55 | 24.55 | -1.21% | 646 |
| Jul 23, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 3.97% | 129 |
| Jul 20, 2026 | 23.90 | 23.90 | 23.80 | 23.90 | 23.90 | -0.31% | 1,288 |
| Jul 17, 2026 | 23.93 | 24.03 | 23.80 | 23.98 | 23.98 | 1.59% | 14,479 |
| Jul 16, 2026 | 23.65 | 23.65 | 23.60 | 23.60 | 23.60 | -1.77% | 536 |
| Jul 14, 2026 | 24.30 | 24.30 | 23.90 | 24.03 | 24.03 | -2.14% | 2,224 |
| Jul 13, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.45% | 60 |
| Jul 10, 2026 | 24.45 | 24.45 | 24.20 | 24.20 | 24.20 | 2.54% | 24,985 |
| Jul 9, 2026 | 23.65 | 23.65 | 23.60 | 23.60 | 23.60 | -0.84% | 1,602 |
| Jul 7, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | 1.49% | 30,793 |
| Jul 3, 2026 | 23.10 | 23.45 | 23.10 | 23.45 | 23.45 | 0.64% | 3 |
| Jul 2, 2026 | 23.25 | 23.35 | 23.20 | 23.30 | 23.30 | 0.43% | 1,978 |
| Jul 1, 2026 | 23.85 | 23.85 | 23.15 | 23.20 | 23.20 | 0.22% | 1,354 |
| Jun 30, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.09% | 1 |
| Jun 29, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | 86 |
| Jun 26, 2026 | 22.95 | 23.05 | 22.95 | 23.00 | 23.00 | 2.68% | 10,333 |
| Jun 25, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -2.61% | 4,196 |
| Jun 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% | 991 |
| Jun 23, 2026 | 23.25 | 23.25 | 22.90 | 22.90 | 22.90 | -0.65% | 3,257 |
| Jun 22, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | 7 |
| Jun 19, 2026 | 22.60 | 23.05 | 22.60 | 23.05 | 23.05 | 1.54% | 13 |
| Jun 18, 2026 | 22.70 | 23.05 | 22.70 | 22.70 | 22.70 | -2.78% | 6 |
| Jun 17, 2026 | 23.10 | 23.35 | 22.95 | 23.35 | 23.35 | 0.43% | 6,952 |
| Jun 16, 2026 | 23.55 | 23.65 | 23.25 | 23.25 | 23.25 | -1.48% | 139 |
| Jun 15, 2026 | 23.50 | 24.00 | 23.50 | 23.60 | 23.60 | -1.87% | 13 |
| Jun 12, 2026 | 23.90 | 24.05 | 23.75 | 24.05 | 24.05 | 1.48% | 183 |
| Jun 10, 2026 | 23.65 | 23.70 | 23.60 | 23.70 | 23.70 | -1.46% | 5 |
| Jun 9, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.82% | 260 |
| Jun 8, 2026 | 24.65 | 24.65 | 24.25 | 24.25 | 24.25 | -2.81% | 4 |
| Jun 5, 2026 | 25.35 | 25.35 | 24.95 | 24.95 | 24.95 | -0.60% | 50,197 |
| Jun 4, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.99% | 213 |
| Jun 3, 2026 | 25.75 | 25.75 | 25.35 | 25.35 | 25.35 | -0.39% | 310 |
| Jun 2, 2026 | 25.35 | 25.45 | 25.35 | 25.45 | 25.45 | -1.93% | 5 |
| Jun 1, 2026 | 25.70 | 26.10 | 25.70 | 25.95 | 25.95 | -2.99% | 1,075 |
| May 29, 2026 | 26.55 | 26.75 | 26.55 | 26.75 | 26.75 | 3.78% | 307 |
| May 28, 2026 | 25.45 | 25.78 | 25.45 | 25.78 | 25.78 | 1.08% | 3,785 |
| May 27, 2026 | 25.75 | 25.75 | 25.45 | 25.50 | 25.50 | -0.78% | 999 |
| May 26, 2026 | 26.25 | 26.25 | 25.35 | 25.70 | 25.70 | -1.91% | 8,749 |
| May 22, 2026 | 26.50 | 26.50 | 26.20 | 26.20 | 26.20 | -1.87% | 212 |
| May 21, 2026 | 26.65 | 26.75 | 26.65 | 26.70 | 26.70 | 1.14% | 7,611 |
| May 20, 2026 | 25.35 | 26.40 | 25.35 | 26.40 | 26.40 | 0.08% | 21,034 |
| May 19, 2026 | 27.70 | 27.70 | 27.00 | 27.00 | 26.38 | -3.57% | 48,492 |
| May 11, 2026 | 27.65 | 28.05 | 27.65 | 28.00 | 27.36 | -0.18% | 1,268 |
| May 7, 2026 | 28.20 | 28.20 | 27.95 | 28.05 | 27.41 | -0.18% | 2,899 |
| May 6, 2026 | 29.15 | 29.15 | 28.10 | 28.10 | 27.45 | -5.23% | 12,331 |