Archer Limited (LON:0RBA)
London · Delayed Price · Currency is GBP · Price in NOK 25.45
-0.50 (-1.93%)
At close: Jun 2, 2026
LON:0RBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 28.97 | 2.42% | 84 |
| May 4, 2026 | 29.60 | 29.60 | 28.95 | 28.95 | 28.29 | 0.87% | 75,002 |
| Apr 30, 2026 | 28.85 | 28.85 | 28.70 | 28.70 | 28.04 | 0.88% | 2,517 |
| Apr 28, 2026 | 28.65 | 28.85 | 28.40 | 28.45 | 27.80 | 0.53% | 4,546 |
| Apr 27, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 27.65 | 0.35% | 100 |
| Apr 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.55 | 0.89% | 22 |
| Apr 20, 2026 | 28.28 | 28.28 | 27.95 | 27.95 | 27.31 | 2.01% | 2,310 |
| Apr 17, 2026 | 28.05 | 28.05 | 27.40 | 27.40 | 26.77 | - | 27 |
| Apr 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.77 | -2.49% | 9 |
| Apr 15, 2026 | 29.90 | 29.90 | 28.10 | 28.10 | 27.45 | -4.75% | 338 |
| Apr 14, 2026 | 29.25 | 29.50 | 29.00 | 29.50 | 28.82 | -0.53% | 100,571 |
| Apr 13, 2026 | 29.40 | 30.00 | 29.40 | 29.66 | 28.98 | 2.22% | 99,225 |
| Apr 10, 2026 | 29.75 | 30.15 | 29.00 | 29.01 | 28.35 | 2.34% | 99,963 |
| Apr 9, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 27.70 | -2.24% | 582 |
| Apr 7, 2026 | 29.90 | 29.90 | 29.00 | 29.00 | 28.33 | 6.62% | 724 |
| Mar 31, 2026 | 27.05 | 27.20 | 27.05 | 27.20 | 26.58 | -2.42% | 29 |
| Mar 30, 2026 | 27.60 | 28.05 | 27.60 | 27.88 | 27.23 | 2.67% | 1,615 |
| Mar 27, 2026 | 27.05 | 27.35 | 27.05 | 27.15 | 26.53 | 2.65% | 4,534 |
| Mar 26, 2026 | 25.45 | 26.45 | 25.45 | 26.45 | 25.84 | 2.52% | 20,542 |
| Mar 25, 2026 | 25.70 | 25.80 | 25.70 | 25.80 | 25.21 | 1.78% | 1,343 |
| Mar 24, 2026 | 24.85 | 25.35 | 24.85 | 25.35 | 24.77 | 2.84% | 1,303 |
| Mar 23, 2026 | 24.20 | 24.80 | 24.05 | 24.65 | 24.08 | -2.18% | 4,639 |
| Mar 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.62 | -1.18% | 879 |
| Mar 19, 2026 | 25.45 | 25.50 | 25.25 | 25.50 | 24.91 | -0.97% | 2,933 |
| Mar 13, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.16 | -1.15% | 43 |
| Mar 12, 2026 | 26.00 | 26.15 | 26.00 | 26.05 | 25.45 | 0.48% | 2,860 |
| Mar 11, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.33 | 2.67% | 160 |
| Mar 9, 2026 | 25.05 | 25.25 | 25.05 | 25.25 | 24.67 | 0.80% | 3,735 |
| Mar 6, 2026 | 25.10 | 25.10 | 25.05 | 25.05 | 24.47 | -1.18% | 51 |
| Mar 5, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 24.77 | -0.20% | 1,270 |
| Mar 4, 2026 | 25.30 | 25.40 | 25.30 | 25.40 | 24.82 | -0.39% | 3,757 |
| Mar 3, 2026 | 25.70 | 25.70 | 25.45 | 25.50 | 24.91 | -1.45% | 1,581 |
| Mar 2, 2026 | 26.05 | 26.05 | 25.88 | 25.88 | 25.28 | 1.27% | 723 |
| Feb 26, 2026 | 25.40 | 25.55 | 25.40 | 25.55 | 24.96 | -0.39% | 2,379 |
| Feb 25, 2026 | 25.38 | 25.65 | 25.38 | 25.65 | 25.06 | - | 10,201 |
| Feb 24, 2026 | 25.70 | 25.70 | 25.65 | 25.65 | 25.06 | 0.20% | 1,666 |
| Feb 23, 2026 | 25.45 | 25.60 | 25.45 | 25.60 | 25.01 | -0.49% | 1,476 |
| Feb 20, 2026 | 25.18 | 25.73 | 25.18 | 25.73 | 25.13 | 2.29% | 3,374 |