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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	94	94	94	96.85	94	302
October 16, 2025	94	94	94	96.85	94	464
October 15, 2025	94	94	94	97.92	92.77	8,109
October 14, 2025	95	94	94	97.95	92.16	37,739
October 13, 2025	100.5	95	95	101	95	20,519
October 10, 2025	100.5	100.5	100.5	101	96	9,810
October 09, 2025	102.5	100.5	100.5	102.5	97.5	15,307
October 08, 2025	102.5	102.5	102.5	103.45	100	6,365
October 07, 2025	105.55	102.5	100.75	109.75	100.75	52,153
October 06, 2025	107.5	107.5	107.5	108.3	105.25	9,881
October 03, 2025	108	107.5	107.5	108.35	104	36,745
October 02, 2025	107	108	108	110	104.9	20,342
October 01, 2025	107.5	107	107	110	104.9	40,387
September 30, 2025	104	107.5	107.5	109.8	104	22,693
September 29, 2025	104	104	104	107	102.5	10,515
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

Arcontech Group plc (ARC.L) LSE