Archer Limited (LON:0RBA)
London · Delayed Price · Currency is GBP · Price in NOK 24.60
-0.20 (-0.81%)
At close: Sep 2, 2026
LON:0RBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | 1,244 |
| Sep 1, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.44% | 2 |
| Aug 31, 2026 | 23.98 | 24.00 | 23.98 | 23.98 | 23.98 | 0.52% | 3,534 |
| Aug 28, 2026 | 23.95 | 24.10 | 23.85 | 23.85 | 23.85 | 0.42% | 4,961 |
| Aug 26, 2026 | 23.70 | 23.75 | 23.70 | 23.75 | 23.75 | -0.84% | 128 |
| Aug 24, 2026 | 24.20 | 24.20 | 23.95 | 23.95 | 23.95 | -1.44% | 1,197 |
| Aug 21, 2026 | 24.50 | 24.70 | 24.30 | 24.30 | 24.30 | - | 6,581 |
| Aug 20, 2026 | 24.30 | 24.30 | 24.28 | 24.30 | 24.30 | 0.21% | 2,515 |
| Aug 19, 2026 | 24.25 | 24.25 | 24.20 | 24.25 | 24.25 | 0.41% | 2,479 |
| Aug 18, 2026 | 24.50 | 24.50 | 24.15 | 24.15 | 24.15 | -0.54% | 733 |
| Aug 17, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.28 | -0.20% | 202 |
| Aug 12, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.33 | -0.40% | 36 |
| Aug 11, 2026 | 25.00 | 25.05 | 25.00 | 25.05 | 24.43 | 0.10% | 521 |
| Aug 10, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.40 | -1.48% | 73,560 |
| Aug 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.77 | 1.80% | 17 |
| Aug 3, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.33 | 1.89% | 40 |
| Jul 31, 2026 | 24.85 | 24.85 | 24.49 | 24.49 | 23.88 | -0.26% | 1,661 |
| Jul 29, 2026 | 24.85 | 24.85 | 24.50 | 24.55 | 23.94 | -1.21% | 646 |
| Jul 23, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.23 | 3.97% | 129 |
| Jul 20, 2026 | 23.90 | 23.90 | 23.80 | 23.90 | 23.30 | -0.31% | 1,288 |
| Jul 17, 2026 | 23.93 | 24.03 | 23.80 | 23.98 | 23.38 | 1.59% | 14,479 |
| Jul 16, 2026 | 23.65 | 23.65 | 23.60 | 23.60 | 23.01 | -1.77% | 536 |
| Jul 14, 2026 | 24.30 | 24.30 | 23.90 | 24.03 | 23.43 | -2.14% | 2,224 |
| Jul 13, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 23.94 | 1.45% | 60 |
| Jul 10, 2026 | 24.45 | 24.45 | 24.20 | 24.20 | 23.60 | 2.54% | 24,985 |
| Jul 9, 2026 | 23.65 | 23.65 | 23.60 | 23.60 | 23.01 | -0.84% | 1,602 |
| Jul 7, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.21 | 1.49% | 30,793 |
| Jul 3, 2026 | 23.10 | 23.45 | 23.10 | 23.45 | 22.87 | 0.64% | 3 |
| Jul 2, 2026 | 23.25 | 23.35 | 23.20 | 23.30 | 22.72 | 0.43% | 1,978 |
| Jul 1, 2026 | 23.85 | 23.85 | 23.15 | 23.20 | 22.62 | 0.22% | 1,354 |
| Jun 30, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 22.57 | 1.09% | 1 |
| Jun 29, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.33 | -0.43% | 86 |
| Jun 26, 2026 | 22.95 | 23.05 | 22.95 | 23.00 | 22.43 | 2.68% | 10,333 |
| Jun 25, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 21.84 | -2.61% | 4,196 |
| Jun 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.43 | 0.44% | 991 |
| Jun 23, 2026 | 23.25 | 23.25 | 22.90 | 22.90 | 22.33 | -0.65% | 3,257 |
| Jun 22, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.48 | - | 7 |
| Jun 19, 2026 | 22.60 | 23.05 | 22.60 | 23.05 | 22.48 | 1.54% | 13 |
| Jun 18, 2026 | 22.70 | 23.05 | 22.70 | 22.70 | 22.13 | -2.78% | 6 |
| Jun 17, 2026 | 23.10 | 23.35 | 22.95 | 23.35 | 22.77 | 0.43% | 6,952 |
| Jun 16, 2026 | 23.55 | 23.65 | 23.25 | 23.25 | 22.67 | -1.48% | 139 |
| Jun 15, 2026 | 23.50 | 24.00 | 23.50 | 23.60 | 23.01 | -1.87% | 13 |
| Jun 12, 2026 | 23.90 | 24.05 | 23.75 | 24.05 | 23.45 | 1.48% | 183 |
| Jun 10, 2026 | 23.65 | 23.70 | 23.60 | 23.70 | 23.11 | -1.46% | 5 |
| Jun 9, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.45 | -0.82% | 260 |
| Jun 8, 2026 | 24.65 | 24.65 | 24.25 | 24.25 | 23.65 | -2.81% | 4 |
| Jun 5, 2026 | 25.35 | 25.35 | 24.95 | 24.95 | 24.33 | -0.60% | 50,197 |
| Jun 4, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.48 | -0.99% | 213 |
| Jun 3, 2026 | 25.75 | 25.75 | 25.35 | 25.35 | 24.72 | -0.39% | 310 |
| Jun 2, 2026 | 25.35 | 25.45 | 25.35 | 25.45 | 24.82 | -1.93% | 5 |