Archer Limited (LON:0RBA)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 17.02
-0.04 (-0.23%)
At close: Nov 10, 2026
LON:0RBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 17.06 | 17.06 | 17.02 | 17.02 | 17.02 | -0.23% | 43,212 |
| Nov 9, 2026 | 17.14 | 17.18 | 17.06 | 17.06 | 17.06 | 2.16% | 722 |
| Nov 6, 2026 | 16.99 | 16.99 | 16.70 | 16.70 | 16.70 | -1.76% | 47 |
| Nov 5, 2026 | 16.76 | 17.00 | 16.76 | 17.00 | 17.00 | - | 19,327 |
| Nov 4, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.96% | 10 |
| Nov 3, 2026 | 17.40 | 17.40 | 17.34 | 17.34 | 17.34 | -3.07% | 911 |
| Nov 2, 2026 | 18.00 | 18.24 | 17.89 | 17.89 | 17.89 | -2.24% | 749 |
| Oct 30, 2026 | 18.50 | 18.50 | 18.18 | 18.30 | 18.30 | -2.87% | 69,170 |
| Oct 29, 2026 | 18.98 | 18.98 | 18.84 | 18.84 | 18.84 | -0.32% | 1,074 |
| Oct 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 972 |
| Oct 27, 2026 | 18.98 | 19.10 | 18.90 | 18.90 | 18.90 | -0.53% | 2,421 |
| Oct 26, 2026 | 18.26 | 19.00 | 18.26 | 19.00 | 19.00 | 5.67% | 6,156 |
| Oct 22, 2026 | 18.38 | 18.39 | 17.98 | 17.98 | 17.98 | -1.64% | 6,460 |
| Oct 21, 2026 | 18.72 | 18.72 | 18.28 | 18.28 | 18.28 | -15.76% | 354 |
| Oct 20, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.48% | 52 |
| Oct 16, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -3.82% | 1 |
| Oct 12, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 7.01% | 14 |
| Oct 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.95% | 12,072 |
| Oct 5, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 2.56% | 7,314 |
| Sep 28, 2026 | 21.55 | 21.55 | 21.50 | 21.50 | 21.50 | -1.15% | 9,126 |
| Sep 25, 2026 | 21.40 | 21.75 | 21.40 | 21.75 | 21.75 | 0.93% | 21,654 |
| Sep 24, 2026 | 21.70 | 21.70 | 21.55 | 21.55 | 21.55 | -0.69% | 23,084 |
| Sep 23, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.69% | 7,849 |
| Sep 22, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.80% | 22 |
| Sep 21, 2026 | 22.55 | 22.55 | 22.25 | 22.25 | 22.25 | -1.98% | 9,047 |
| Sep 18, 2026 | 22.85 | 22.85 | 22.70 | 22.70 | 22.70 | -1.30% | 1,022 |
| Sep 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.95% | 14 |
| Sep 16, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 3.61% | 57 |
| Sep 15, 2026 | 22.95 | 22.95 | 22.88 | 22.88 | 22.88 | -5.67% | 20 |
| Sep 10, 2026 | 24.50 | 24.50 | 24.25 | 24.25 | 24.25 | - | 35,971 |
| Sep 9, 2026 | 24.30 | 24.30 | 24.15 | 24.25 | 24.25 | 1.89% | 32,784 |
| Sep 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 11,434 |
| Sep 7, 2026 | 24.70 | 24.70 | 23.80 | 23.80 | 23.80 | - | 53,385 |
| Sep 4, 2026 | 24.35 | 24.35 | 23.80 | 23.80 | 23.80 | -2.06% | 40,029 |
| Sep 3, 2026 | 24.50 | 24.75 | 24.30 | 24.30 | 24.30 | -1.22% | 52,712 |
| 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 |