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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.26	21.19	21.19	21.19	19.25	38.62M
February 12, 2026	19.28	19.26	19.26	19.46	19.23	10.51M
February 11, 2026	19.4	19.28	19.28	19.46	19.24	10.86M
February 10, 2026	19.34	19.46	19.46	19.57	19.2	13.74M
February 09, 2026	19.45	19.32	19.32	19.6	19.24	15.26M
February 06, 2026	19.31	19.15	19.15	19.38	19.04	15.67M
February 05, 2026	19.62	19.4	19.4	20.3	19.35	20.41M
February 04, 2026	19.55	19.86	19.86	20.03	19.45	17.3M
February 03, 2026	19.4	19.67	19.67	19.73	19.34	18.08M
February 02, 2026	20.17	19.22	19.22	20.27	19.22	24.76M
January 30, 2026	20	20.14	20.14	20.46	19.85	20.9M
January 29, 2026	19.97	20.12	20.12	20.66	19.78	29.96M
January 28, 2026	20.21	19.96	19.96	20.58	19.88	24.3M
January 27, 2026	20.78	20.55	20.55	20.94	20.1	27.26M
January 26, 2026	21.5	20.78	20.78	21.51	20.75	34.34M
January 23, 2026	21.51	21.63	21.63	21.67	21.06	39.72M
January 22, 2026	22.6	21.54	21.54	22.6	21.32	45.01M
January 21, 2026	22.5	22.62	22.62	22.98	22.23	27.84M
January 20, 2026	22.4	22.79	22.79	23.37	22.24	34.53M
January 19, 2026	23	22.86	22.86	23.11	22.48	26.27M
January 16, 2026	23.28	22.9	22.9	23.46	22.61	32.6M
January 15, 2026	23.08	23.38	23.38	23.88	22.29	49.68M
January 14, 2026	22.53	23.1	23.1	23.99	22.53	63.09M
January 13, 2026	23.55	22.53	22.53	23.71	22.5	57.99M
January 12, 2026	24.82	23.48	23.48	24.82	23.04	94.96M
January 09, 2026	25.41	24.6	24.6	25.68	24.02	96.02M
January 08, 2026	22.48	25	25	25	22.3	105.28M
January 07, 2026	22.1	22.73	22.73	23.28	21.89	79.49M
January 06, 2026	21.73	21.98	21.98	22.67	21.73	60.47M
January 05, 2026	21.67	21.83	21.83	22.04	21.34	82.94M
December 31, 2025	19.8	21.7	21.7	21.7	19.66	76.98M
December 30, 2025	20.2	19.73	19.73	20.2	19.15	54.2M
December 29, 2025	19.25	20.3	20.3	20.97	19.25	75.44M
December 26, 2025	18.87	19.24	19.24	19.89	18.82	54.37M
December 25, 2025	18.67	18.89	18.89	19.11	18.57	23.95M
December 24, 2025	18.39	18.68	18.68	18.88	18.28	25.22M
December 23, 2025	18.54	18.38	18.38	18.75	18.31	19.71M
December 22, 2025	18.55	18.55	18.55	18.73	18.46	16.98M
December 19, 2025	18.36	18.55	18.55	18.57	18.25	19.91M
December 18, 2025	18.5	18.27	18.27	18.7	18.26	19.94M
December 17, 2025	18.45	18.55	18.55	18.6	18.21	19.67M
December 16, 2025	19.14	18.45	18.45	19.27	18.41	26.04M
December 15, 2025	19.38	19.17	19.17	19.56	19.12	22.23M
December 12, 2025	19.43	19.6	19.6	19.62	19.22	27.47M
December 11, 2025	20.1	19.53	19.53	20.13	19.49	24.31M
December 10, 2025	19.81	20.09	20.09	20.1	19.7	20.53M
December 09, 2025	20	19.94	19.94	20.35	19.85	21.76M
December 08, 2025	19.78	20	20	20.24	19.78	27.6M
December 05, 2025	19.5	19.77	19.77	19.85	19.13	30.11M
December 04, 2025	20.01	19.5	19.5	20.23	19.31	40.92M
December 03, 2025	21	20.15	20.15	21.09	20.07	37.36M
December 02, 2025	21.3	20.84	20.84	21.4	20.57	47.77M
December 01, 2025	21.85	21.41	21.41	22.08	21.3	63.94M
November 28, 2025	21.4	22.13	22.13	22.54	21.01	82.97M
November 27, 2025	21.31	21.59	21.59	22.23	21.31	77.33M
November 26, 2025	21.4	21.5	21.5	22.15	21.21	81.87M
November 25, 2025	21.96	21.1	21.1	22	21.1	95.53M
November 24, 2025	20	21.67	21.67	21.67	19.99	57.87M
November 21, 2025	20.38	19.7	19.7	20.65	19.65	35.37M
November 20, 2025	20.78	20.58	20.58	20.87	20.47	25.15M

Arcplus Group PLC (600629.SS) SHH