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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	104	104	104	107	101.63	11,420
September 25, 2025	103.5	104	104	107	103.5	3,548
September 24, 2025	105	103.5	103.5	106	103.34	32,279
September 23, 2025	112.5	105	105	112.5	103.56	28,271
September 22, 2025	107.5	112.5	112.5	115	107.5	55,423
September 19, 2025	104.8	107.5	107.5	109.35	103.55	25,337
September 18, 2025	101.86	102.5	102.5	104.95	101.86	3,009
September 17, 2025	102.5	102.5	102.5	105	101.75	10,076
September 16, 2025	98	102.5	102.5	104.75	98	18,623
September 15, 2025	100	100	100	102	99.2	22,349
September 12, 2025	99	100	100	100	98.55	37,186
September 11, 2025	92.5	99	99	103	92.3	184,687
September 10, 2025	91.5	92.5	92.5	94.16	90	63,759
September 09, 2025	88.5	89.33	89.33	89.33	86.66	6,114
September 08, 2025	88.5	88.5	88.5	89.47	88.44	5,256
September 05, 2025	88.5	88.5	88.5	88.5	86.15	5,702
September 04, 2025	88.5	88.5	88.5	88.7	86.5	3,416
September 03, 2025	90.5	88.5	88.5	90.5	87	35,215
September 02, 2025	90.5	90.5	90.5	92.13	90.5	3,321
September 01, 2025	92.13	90.5	90.5	92.13	88.55	8,591
August 29, 2025	88.55	90.5	90.5	90.5	88.55	1,916
August 28, 2025	89.2	90.5	90.5	90.5	89.2	4,064
August 27, 2025	90.81	90.5	90.5	90.81	88.55	10,002
August 26, 2025	90.76	91.5	91.5	92.68	90.76	27,974
August 22, 2025	90.67	91.5	91.5	92.97	90.67	7,537
August 21, 2025	87.4	91.5	91.5	92.77	87.4	20,965
August 20, 2025	89	88	88	89.8	86.23	32,413
August 19, 2025	87.03	87	87	87.03	87	2,934
August 18, 2025	89.77	88.5	88.5	89.77	87	11,010
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

Arcontech Group plc (ARC.L) LSE