Arcontech Group plc (ARC.L) LSE
76.60
+1.1(+1.46%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
76.60
+1.1(+1.46%)
Currency In GBp
If you invested 1000 GBp in Arcontech Group plc (ARC.L) 10 years ago, it would be worth 2,767.34 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 532.09 GBp, while 1000 GBp invested 1 year ago would be worth 914.63 GBp. This corresponds to total returns of 176.73%, -46.79%, -8.54%, respectively, with annualized returns of 10.71%, -11.85%, -8.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 75.5 | 75.5 | 75.5 | 76.78 | 73 | 21,001 |
| May 29, 2026 | 75.46 | 75.5 | 75.5 | 75.5 | 75.46 | 6,626 |
| May 28, 2026 | 75.5 | 75.5 | 75.5 | 78 | 73.75 | 2,321 |
| May 27, 2026 | 75.5 | 75.5 | 75.5 | 75.5 | 73.35 | 29,938 |
| May 26, 2026 | 74 | 75.5 | 75.5 | 75.7 | 73 | 20,892 |
| May 22, 2026 | 76 | 74 | 74 | 77 | 73.2 | 27,886 |
| May 21, 2026 | 75.09 | 76 | 76 | 77 | 75 | 3,239 |
| May 20, 2026 | 76.5 | 76.5 | 76.5 | 78 | 76.3 | 5,070 |
| May 19, 2026 | 76.5 | 76.5 | 76.5 | 78 | 75.09 | 7,276 |
| May 18, 2026 | 76.5 | 76.5 | 76.5 | 78 | 76.5 | 20 |
| May 15, 2026 | 76.5 | 76.5 | 76.5 | 76.5 | 75.45 | 8,052 |
| May 14, 2026 | 75.09 | 76.5 | 76.5 | 77.5 | 75.09 | 21,972 |
| May 13, 2026 | 76.5 | 76.5 | 76.5 | 78 | 75 | 2,884 |
| May 12, 2026 | 76.5 | 76.5 | 76.5 | 78 | 75 | 6,717 |
| May 11, 2026 | 77.5 | 76.5 | 76.5 | 78 | 75.09 | 26,640 |
| May 08, 2026 | 77.5 | 77.5 | 77.5 | 78.44 | 76.1 | 5,066 |
| May 07, 2026 | 77.5 | 77.5 | 77.5 | 77.5 | 76.37 | 14,204 |
| May 06, 2026 | 77.5 | 80 | 80 | 80 | 76.25 | 7,694 |
| May 05, 2026 | 77.5 | 77.5 | 77.5 | 79.97 | 75.83 | 34,070 |
| May 01, 2026 | 77.5 | 77.5 | 77.5 | 80 | 75 | 514 |
| April 30, 2026 | 77.5 | 77.5 | 77.5 | 80 | 75.83 | 4,967 |
| April 29, 2026 | 77.5 | 77.5 | 77.5 | 78.9 | 75.8 | 26,120 |
| April 28, 2026 | 77.5 | 77.5 | 77.5 | 78.9 | 77.5 | 2,510 |
| April 27, 2026 | 77.5 | 77.5 | 77.5 | 77.5 | 75.67 | 1,917 |
| April 24, 2026 | 77.5 | 77.5 | 77.5 | 79 | 77.5 | 6,000 |
| April 23, 2026 | 75 | 77.5 | 77.5 | 79.75 | 75 | 58,187 |
| April 22, 2026 | 75 | 75 | 75 | 77 | 75 | 21,349 |
| April 21, 2026 | 75 | 75 | 75 | 77 | 75 | 3,187 |
| April 20, 2026 | 77 | 75 | 75 | 77 | 75 | 6,103 |
| April 17, 2026 | 77 | 75 | 75 | 77 | 75 | 6,563 |
| April 16, 2026 | 74.5 | 75 | 75 | 76 | 74.5 | 8,595 |
| April 15, 2026 | 74.5 | 74.5 | 74.5 | 75.9 | 74.5 | 2,120 |
| April 14, 2026 | 74.5 | 74.5 | 74.5 | 76 | 73 | 8,387 |
| April 13, 2026 | 74.5 | 74.5 | 74.5 | 76 | 73 | 3,054 |
| April 10, 2026 | 74.5 | 74.5 | 74.5 | 76 | 74.5 | 93 |
| April 09, 2026 | 73.5 | 74.5 | 74.5 | 75.75 | 71 | 8,387 |
| April 08, 2026 | 73 | 73.5 | 73.5 | 75 | 71 | 36,806 |
| April 07, 2026 | 73 | 73 | 73 | 73.6 | 72.88 | 10,955 |
| April 02, 2026 | 72.5 | 73 | 73 | 73.8 | 70.3 | 53,702 |
| April 01, 2026 | 74 | 74 | 74 | 74 | 73.22 | 10,870 |
| March 31, 2026 | 75 | 74 | 74 | 77 | 73.03 | 4,396 |
| March 30, 2026 | 75 | 75 | 75 | 77 | 73.03 | 1,150 |
| March 27, 2026 | 75 | 75 | 75 | 75 | 73.11 | 1,652 |
| March 26, 2026 | 75 | 75 | 75 | 75 | 75 | 78,540 |
| March 25, 2026 | 75 | 75 | 75 | 77 | 73 | 8,838 |
| March 24, 2026 | 76 | 75 | 75 | 77 | 75 | 4 |
| March 23, 2026 | 76 | 76 | 76 | 76 | 73.1 | 28,714 |
| March 20, 2026 | 76.5 | 76.5 | 76.5 | 77.8 | 75.11 | 26,647 |
| March 19, 2026 | 77 | 75 | 76.5 | 77 | 75 | 1,336 |
| March 18, 2026 | 76.5 | 77 | 77 | 78 | 75 | 12,130 |
| March 17, 2026 | 77.5 | 76.5 | 76.5 | 77.5 | 75.13 | 18,961 |
| March 16, 2026 | 79 | 77.5 | 77.5 | 79 | 76 | 25,077 |
| March 13, 2026 | 79 | 79 | 79 | 80 | 78.06 | 832 |
| March 12, 2026 | 79 | 79 | 79 | 80 | 79 | 3,133 |
| March 11, 2026 | 79 | 79 | 79 | 80 | 78.22 | 20,115 |
| March 10, 2026 | 79 | 79 | 79 | 80 | 78 | 1,744 |
| March 09, 2026 | 81.5 | 79 | 79 | 82.08 | 78 | 29,571 |
| March 06, 2026 | 81.5 | 81.5 | 81.5 | 82.4 | 80.15 | 20,386 |
| March 05, 2026 | 81.5 | 81.5 | 81.5 | 83 | 80 | 2,521 |
| March 04, 2026 | 82.5 | 81.5 | 81.5 | 83 | 80 | 53,784 |