LON:ARMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	21.53	21.53	21.38	21.41	-	-0.27%	6,669
Jun 2, 2026	21.78	21.78	21.47	21.47	21.47	-2.03%	17,209
Jun 1, 2026	22.47	22.47	21.85	21.91	21.91	-2.54%	25,870
May 29, 2026	22.59	22.63	22.45	22.48	22.48	-0.13%	12,977
May 28, 2026	21.90	22.61	21.90	22.51	22.51	2.97%	32,645
May 27, 2026	22.01	22.13	21.82	21.86	21.86	-0.77%	16,005
May 26, 2026	21.88	22.10	21.87	22.03	22.03	1.38%	37,398
May 22, 2026	21.68	21.84	21.61	21.73	21.73	0.65%	33,024
May 21, 2026	21.56	21.67	21.52	21.59	21.59	0.19%	20,090
May 20, 2026	21.48	21.65	21.38	21.55	21.55	0.58%	17,382
May 19, 2026	21.39	21.67	21.37	21.43	21.43	1.11%	14,726
May 18, 2026	21.03	21.34	20.93	21.19	21.19	0.12%	39,918
May 15, 2026	21.38	21.53	21.09	21.17	21.17	-1.03%	35,931
May 14, 2026	21.22	21.44	21.20	21.39	21.39	0.97%	35,514
May 13, 2026	21.37	21.81	20.95	21.18	21.18	-0.47%	20,741
May 12, 2026	21.38	21.44	21.24	21.28	21.28	-0.09%	19,780
May 11, 2026	21.39	21.45	21.08	21.30	21.30	-0.33%	69,837
May 8, 2026	21.76	21.88	21.29	21.37	21.37	-1.43%	27,115
May 7, 2026	22.23	22.23	21.68	21.68	21.68	-2.52%	31,636
May 6, 2026	22.32	22.34	22.01	22.24	22.24	-0.25%	39,694
May 5, 2026	22.50	22.71	22.27	22.30	22.30	-0.20%	13,895
May 1, 2026	22.33	22.46	22.30	22.34	22.34	0.52%	22,094
Apr 30, 2026	22.03	22.39	22.03	22.23	22.23	0.43%	23,101
Apr 29, 2026	22.32	22.66	22.09	22.13	22.13	-	9,906
Apr 28, 2026	22.31	22.36	22.01	22.13	22.13	-0.92%	22,159
Apr 27, 2026	22.30	22.59	22.21	22.34	22.34	0.20%	22,277
Apr 24, 2026	22.76	22.92	22.22	22.29	22.29	-2.90%	20,617
Apr 23, 2026	23.15	23.27	22.91	22.96	22.96	-1.06%	24,411
Apr 22, 2026	23.67	23.67	23.20	23.20	23.20	-1.28%	29,065
Apr 21, 2026	24.23	24.27	23.50	23.50	23.50	-2.97%	14,404
Apr 20, 2026	24.42	24.42	24.19	24.22	24.22	-1.22%	18,084
Apr 17, 2026	24.47	24.77	24.46	24.52	24.52	0.10%	25,320
Apr 16, 2026	24.71	24.78	24.48	24.50	24.50	-0.41%	21,480
Apr 15, 2026	24.58	24.68	24.49	24.60	24.60	0.18%	13,184
Apr 14, 2026	24.63	24.81	24.53	24.55	24.55	-0.20%	18,166
Apr 13, 2026	24.27	24.77	24.27	24.60	24.60	0.76%	17,868
Apr 10, 2026	24.87	24.91	24.17	24.42	24.42	-2.16%	14,203
Apr 9, 2026	25.05	25.06	24.94	24.96	24.96	-0.60%	10,647
Apr 8, 2026	25.27	25.36	24.99	25.11	25.11	0.32%	25,706
Apr 7, 2026	25.50	25.97	24.89	25.03	25.03	-0.79%	31,373
Apr 2, 2026	24.73	25.41	24.73	25.23	25.23	1.63%	14,751
Apr 1, 2026	24.44	24.98	24.31	24.82	24.82	3.68%	36,343
Mar 31, 2026	23.52	24.00	23.48	23.94	23.94	0.38%	32,778
Mar 30, 2026	23.92	24.20	23.59	23.85	23.85	-0.08%	42,386
Mar 27, 2026	24.17	24.33	23.79	23.87	23.87	-1.87%	20,618
Mar 26, 2026	24.61	24.69	24.33	24.33	24.33	-1.48%	37,479
Mar 25, 2026	24.62	24.86	24.52	24.69	24.69	1.73%	13,963
Mar 24, 2026	24.45	24.65	24.16	24.27	24.27	-1.49%	18,659
Mar 23, 2026	25.11	25.25	23.00	24.64	24.64	-1.31%	74,637
Mar 20, 2026	25.39	25.69	24.96	24.97	24.97	-1.69%	11,396