Arcplus Group PLC - 600629.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	22.05	21.8	21.8	22.42	21.8	45.68M
November 10, 2025	22.17	21.98	21.98	22.17	21.59	48.49M
November 07, 2025	22.39	21.79	21.79	22.79	21.78	62.47M
November 06, 2025	23	22.5	22.5	23.32	22.46	63.49M
November 05, 2025	23.7	23.2	23.2	23.86	22.93	64.1M
November 04, 2025	23.03	24.01	24.01	24.48	23.03	79.64M
November 03, 2025	22.91	23.42	23.42	23.64	22.6	58.93M
October 31, 2025	22.7	23.02	23.02	23.53	22.39	66.63M
October 30, 2025	24.07	22.99	22.99	24.54	22.83	101.88M
October 29, 2025	24	24.44	24.44	25.12	23.16	113.82M
October 28, 2025	25.77	24.18	24.18	26.13	24.18	145.56M
October 27, 2025	27.5	26.86	26.86	28.63	26.86	156.5M
October 24, 2025	29.84	29.84	29.84	29.84	29.84	18.74M
October 23, 2025	33.16	33.16	33.16	33.16	33.16	1.61M
October 22, 2025	36.84	36.84	36.84	36.84	36.84	8.92M
October 21, 2025	37.18	40.93	40.93	40.93	36.95	49.17M
October 20, 2025	38.8	37.21	37.21	39.28	34.29	68.57M
October 17, 2025	37.77	38.1	38.1	39.8	37.04	92.01M
October 16, 2025	35.18	37.24	37.24	37.24	35	61.26M
October 15, 2025	30.47	33.85	33.85	33.85	29.72	84.94M
October 14, 2025	29.51	30.77	30.77	32.26	29.31	97.39M
October 13, 2025	28.7	29.33	29.33	30.63	28.44	68.27M
October 10, 2025	25.48	29.74	29.74	30.83	25.48	108.14M
October 09, 2025	29	28.3	28.3	31.45	26.74	114.04M
September 30, 2025	28.58	28.69	28.69	28.69	27.41	70.25M
September 29, 2025	26	26.08	26.08	26.08	24	30.26M
September 26, 2025	23.23	23.71	23.71	23.71	22.75	40.36M
September 25, 2025	19.6	21.55	21.55	21.55	19.53	49.06M
September 24, 2025	19.26	19.59	19.59	19.98	18.83	52.11M
September 23, 2025	19.4	19.6	19.6	19.89	18.7	72.14M
September 22, 2025	19.3	19.19	19.19	19.7	18.78	64.17M
September 19, 2025	18.39	19.25	19.25	19.79	18.3	95.43M
September 18, 2025	18	17.99	17.99	18.95	17.67	87.69M
September 17, 2025	19.18	18.19	18.19	20	17.86	138.25M
September 16, 2025	18.58	18.9	18.9	18.9	17.59	78.96M
September 15, 2025	17.15	17.18	17.18	17.18	15.74	62.99M
September 12, 2025	15.29	15.62	15.62	15.62	15	28.98M
September 11, 2025	12.85	14.2	14.2	14.2	12.85	44.12M
September 10, 2025	12.7	12.91	12.91	13.07	12.6	22.27M
September 09, 2025	12.89	12.71	12.71	13.17	12.71	26.25M
September 08, 2025	13.06	13.2	13.2	13.37	12.61	40.04M
September 05, 2025	13.2	13.26	13.26	13.35	12.8	28.1M
September 04, 2025	14.15	12.99	12.99	14.35	12.92	54.72M
September 03, 2025	14.26	14.36	14.36	15.25	14.18	52.93M
September 02, 2025	15.31	14.26	14.26	15.62	13.94	65.65M
September 01, 2025	15.15	15.46	15.46	15.8	14.66	65.82M
August 29, 2025	15.06	15.15	15.15	15.32	14.68	58.39M
August 28, 2025	13.8	14.88	14.88	14.9	13.75	68.87M
August 27, 2025	14.32	13.94	13.94	14.94	13.88	41.96M
August 26, 2025	14.4	14.49	14.49	14.78	13.87	44.75M
August 25, 2025	14.53	14.4	14.4	14.95	14.2	54.72M
August 22, 2025	14.4	14.55	14.55	14.75	14.13	52.36M
August 21, 2025	13.53	14.5	14.5	14.89	13.45	79.15M
August 20, 2025	13.6	13.55	13.55	13.72	13.24	40.34M
August 19, 2025	13.59	13.56	13.56	13.9	13.32	46.5M
August 18, 2025	13.75	13.51	13.51	13.98	13.48	57.12M
August 15, 2025	13.02	13.83	13.83	13.97	13.02	50.78M
August 14, 2025	15.09	13.54	13.54	15.39	13.54	83.98M
August 13, 2025	15.27	15.04	15.04	15.72	14.58	88.05M
August 12, 2025	15.15	15.97	15.97	16.48	15.02	77.19M

Arcplus Group PLC (600629.SS) SHH