Arcontech Group plc - ARC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	88.02	89	89	89.77	88	22,310
August 14, 2025	88.17	89	89	89	88.17	11,060
August 13, 2025	88.46	89	89	89	88.15	27,686
August 12, 2025	90.41	90.5	90.5	91.75	88.05	43,329
August 11, 2025	87.02	89	89	89	87.02	8,442
August 08, 2025	87.04	89	89	90.16	87.04	6,640
August 07, 2025	88.59	89	89	89	88.59	266
August 06, 2025	88.87	89	89	89	88.87	4,500
August 05, 2025	87.04	89	89	89	87	1,961
August 04, 2025	89.48	89.5	89.5	90.75	87	19,588
August 01, 2025	86.37	89.5	89.5	90.75	86.37	12,209
July 31, 2025	89.5	89.5	89.5	89.5	89.5	11,000
July 30, 2025	87.05	89.5	89.5	89.5	87.05	40
July 29, 2025	87.95	89.5	89.5	90.75	87	15,633
July 28, 2025	87.95	89.5	89.5	91.95	87.95	4,946
July 25, 2025	90.88	89.5	89.5	90.88	89.5	430
July 24, 2025	88.42	89.5	89.5	91.5	88.42	5,027
July 23, 2025	87.95	89.5	89.5	91.85	87.95	863
July 22, 2025	88.42	89.5	89.5	89.5	88.42	1,900
July 21, 2025	87.7	89.5	89.5	91	87.7	49,321
July 18, 2025	87.7	89	89	89	87.7	708
July 17, 2025	89	89	89	89	89	0
July 16, 2025	87.7	89	89	89	87.7	76
July 15, 2025	90	89	89	90	87	25,156
July 14, 2025	91.66	91.5	91.5	91.66	90.15	16,821
July 11, 2025	92.94	91.5	91.5	93	91.5	6,300
July 10, 2025	92.88	91.5	91.5	92.97	90.76	4,252
July 09, 2025	90.55	91.5	91.5	92.7	90.55	3,792
July 08, 2025	90.03	91.5	91.5	92.77	90	16,120
July 07, 2025	90	91.5	91.5	91.96	89.4	25,862
July 04, 2025	86.04	88	88	89	86.04	1,151
July 03, 2025	86.04	88	88	89.4	86.04	1,638
July 02, 2025	86.37	88	88	88	86.37	1,809
July 01, 2025	86.37	88	88	89.4	86.37	361
June 30, 2025	89.4	88	88	89.4	88	1,000
June 27, 2025	88.04	89	89	89	88	2,706
June 26, 2025	88.5	89	89	89.45	88.5	13,061
June 25, 2025	90	89	89	90	89	20,000
June 24, 2025	89.9	89	89	89.9	89	3,000
June 23, 2025	89.9	89	89	89.9	89	1,093
June 20, 2025	88.97	87.5	87.5	88.97	87.5	1,123
June 19, 2025	86.96	87	87	88	86.96	10,258
June 18, 2025	86.75	85	85	86.75	85	4,841
June 17, 2025	84.23	85	85	85	84.23	150
June 16, 2025	86.75	85	85	86.75	85	6
June 13, 2025	86.8	85	85	86.96	83.7	39,410
June 12, 2025	85	85	85	85	85	0
June 11, 2025	86.8	85	85	86.8	83.67	12,781
June 10, 2025	84.98	85	85	85.88	84.98	16,809
June 09, 2025	83.77	84	84	84.89	83.5	16,875
June 06, 2025	83.02	83.74	83.74	83.74	82.13	11,726
June 05, 2025	85	84	84	85.02	83	8,520
June 04, 2025	85.27	87	87	87.48	85.25	39,684
June 03, 2025	85.27	87	87	87	85.27	2,000
June 02, 2025	85.27	87	87	87.7	85.27	1,848
May 30, 2025	86.75	87	87	87.8	85.04	10,863
May 29, 2025	86	88	88	88	86	2,500
May 28, 2025	86.17	88	88	89.48	86	11,130
May 27, 2025	87.85	88	88	88	87.5	7,056
May 23, 2025	87.73	86.5	86.5	88	86.38	21,140

Arcontech Group plc (ARC.L) LSE