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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Arcontech Group plc (ARC.L) LSE