LON:ARCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	811.50	821.20	764.29	810.70	810.70	-0.97%	47,462
May 14, 2026	804.06	822.20	807.40	818.60	818.60	2.41%	86,374
May 13, 2026	802.20	817.40	790.00	799.30	799.30	1.23%	71,450
May 12, 2026	806.30	808.60	789.40	789.60	789.60	-2.14%	124,219
May 11, 2026	804.50	811.60	793.00	806.90	806.90	1.54%	93,102
May 8, 2026	794.72	797.20	790.60	794.65	794.65	-0.71%	107,035
May 7, 2026	797.90	809.70	795.40	800.30	800.30	1.30%	55,744
May 6, 2026	775.40	795.40	771.40	790.00	790.00	2.80%	119,344
May 5, 2026	781.00	784.47	768.50	768.50	768.50	0.96%	118,591
May 1, 2026	762.80	769.10	755.00	761.20	761.20	0.44%	41,526
Apr 30, 2026	751.53	762.00	751.30	757.90	757.90	1.04%	26,514
Apr 29, 2026	757.92	758.80	747.40	750.10	750.10	-0.96%	49,894
Apr 28, 2026	775.00	780.13	754.50	757.40	757.40	-0.99%	64,570
Apr 27, 2026	770.90	776.30	762.60	765.00	765.00	-0.69%	77,264
Apr 24, 2026	770.90	780.70	762.70	770.30	770.30	0.04%	66,098
Apr 23, 2026	774.10	777.50	762.19	770.00	770.00	-0.98%	243,425
Apr 22, 2026	774.60	780.00	772.50	777.60	777.60	0.83%	59,880
Apr 21, 2026	774.00	780.90	766.20	771.20	771.20	1.19%	104,151
Apr 20, 2026	759.50	772.50	755.00	762.15	762.15	-0.23%	120,909
Apr 17, 2026	758.80	775.00	758.80	763.90	763.90	0.82%	159,335
Apr 16, 2026	750.50	760.20	744.90	757.65	757.65	2.12%	107,235
Apr 15, 2026	726.91	738.30	726.00	741.90	741.90	2.80%	125,499
Apr 14, 2026	721.40	723.30	711.70	721.70	721.70	1.85%	80,439
Apr 13, 2026	691.30	711.80	690.29	708.60	708.60	1.47%	327,399
Apr 10, 2026	697.70	702.20	689.80	698.35	698.35	0.85%	102,017
Apr 9, 2026	707.23	707.20	693.10	692.45	692.45	-2.35%	76,312
Apr 8, 2026	714.30	731.50	703.00	709.10	709.10	3.52%	130,102
Apr 7, 2026	692.00	701.10	677.60	685.00	685.00	-1.03%	151,820
Apr 2, 2026	678.20	699.50	666.60	692.10	692.10	0.11%	64,458
Apr 1, 2026	695.60	697.30	679.40	691.35	691.35	4.01%	46,185
Mar 31, 2026	655.00	667.90	647.20	664.70	664.70	1.18%	33,719
Mar 30, 2026	669.60	669.60	653.60	656.95	656.95	-0.72%	76,638
Mar 27, 2026	688.50	688.90	658.80	661.70	661.70	-3.63%	62,544
Mar 26, 2026	701.66	705.20	690.70	686.60	686.60	-2.86%	41,113
Mar 25, 2026	708.30	715.50	700.70	706.80	706.80	1.59%	40,433
Mar 24, 2026	706.00	706.00	693.20	695.75	695.75	-0.51%	25,551
Mar 23, 2026	683.80	714.10	679.50	699.30	699.30	-0.39%	88,685
Mar 20, 2026	704.70	717.50	695.60	702.05	702.05	-0.77%	31,041
Mar 19, 2026	717.10	723.10	694.70	707.50	707.50	-2.40%	77,029
Mar 18, 2026	736.50	737.30	722.60	724.90	724.90	0.02%	52,198
Mar 17, 2026	724.10	731.00	713.00	724.75	724.75	0.49%	38,459
Mar 16, 2026	721.80	728.10	713.30	721.20	721.20	0.88%	59,996
Mar 13, 2026	719.00	734.50	711.30	714.90	714.90	-0.67%	17,695
Mar 12, 2026	721.60	731.00	713.80	719.75	719.75	-1.05%	25,937
Mar 11, 2026	720.30	735.25	718.60	727.40	727.40	-0.25%	26,014
Mar 10, 2026	734.80	737.70	722.20	729.20	729.20	1.21%	39,909
Mar 9, 2026	700.70	722.40	700.10	720.50	720.50	-0.26%	84,152
Mar 6, 2026	735.10	742.40	713.10	722.40	722.40	-1.45%	78,931
Mar 5, 2026	741.90	746.30	723.50	733.05	733.05	-0.25%	56,739
Mar 4, 2026	713.40	738.40	712.30	734.90	734.90	3.43%	118,499