Arcontech Group plc (ARC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:39AM BST
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Aug 2022 | 78.75 | 78.75 | 78.75 | 77.50 | 77.50 | 1,269 |
| 18 Aug 2022 | 77.50 | 76.00 | 76.00 | 77.50 | 77.50 | 230 |
| 17 Aug 2022 | 74.50 | 80.00 | 74.65 | 78.00 | 78.00 | 49,269 |
| 16 Aug 2022 | 74.50 | 76.00 | 74.22 | 74.50 | 74.50 | 19,049 |
| 15 Aug 2022 | 74.50 | 76.00 | 74.22 | 74.50 | 74.50 | 12,880 |
| 12 Aug 2022 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 11 Aug 2022 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 10 Aug 2022 | 74.50 | 74.89 | 74.89 | 74.50 | 74.50 | 3,284 |
| 09 Aug 2022 | 74.50 | 74.96 | 74.96 | 74.50 | 74.50 | 1,750 |
| 08 Aug 2022 | 74.50 | 75.00 | 73.02 | 74.50 | 74.50 | 18,149 |
| 05 Aug 2022 | 74.50 | 73.11 | 73.11 | 74.50 | 74.50 | 1 |
| 04 Aug 2022 | 74.50 | 74.89 | 74.89 | 74.50 | 74.50 | 3,223 |
| 03 Aug 2022 | 74.50 | 74.96 | 73.04 | 74.50 | 74.50 | 6,117 |
| 02 Aug 2022 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 01 Aug 2022 | 74.50 | 75.80 | 73.04 | 74.50 | 74.50 | 4,291 |
| 29 Jul 2022 | 74.50 | 73.25 | 73.02 | 74.50 | 74.50 | 10,780 |
| 28 Jul 2022 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 27 Jul 2022 | 74.50 | 74.13 | 74.13 | 74.50 | 74.50 | 6,777 |
| 26 Jul 2022 | 76.00 | 75.89 | 75.00 | 74.50 | 74.50 | 5,830 |
| 25 Jul 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 22 Jul 2022 | 76.00 | 76.00 | 75.02 | 76.00 | 76.00 | 2,620 |
| 21 Jul 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 20 Jul 2022 | 76.00 | 75.02 | 75.00 | 76.00 | 76.00 | 7,000 |
| 19 Jul 2022 | 76.00 | 75.15 | 75.15 | 76.00 | 76.00 | 4,000 |
| 18 Jul 2022 | 76.00 | 76.25 | 75.13 | 76.00 | 76.00 | 702 |
| 15 Jul 2022 | 76.00 | 75.64 | 75.64 | 76.00 | 76.00 | 10,000 |
| 14 Jul 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 488 |
| 13 Jul 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 12 Jul 2022 | 76.00 | 75.25 | 75.25 | 76.00 | 76.00 | 200 |
| 11 Jul 2022 | 78.00 | 77.04 | 75.24 | 76.00 | 76.00 | 10,901 |
| 08 Jul 2022 | 81.00 | 80.55 | 78.06 | 78.00 | 78.00 | 13,000 |
| 07 Jul 2022 | 75.00 | 81.00 | 79.98 | 81.00 | 81.00 | 21,155 |
| 06 Jul 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 164 |
| 05 Jul 2022 | 75.00 | 73.44 | 73.00 | 75.00 | 75.00 | 13,850 |
| 04 Jul 2022 | 75.00 | 73.44 | 73.44 | 75.00 | 75.00 | 697 |
| 01 Jul 2022 | 73.50 | 75.00 | 73.44 | 75.00 | 75.00 | 1,799 |
| 30 Jun 2022 | 73.50 | 77.00 | 77.00 | 73.50 | 73.50 | 10,000 |
| 29 Jun 2022 | 73.50 | 74.52 | 74.50 | 73.50 | 73.50 | 10,203 |
| 28 Jun 2022 | 72.50 | 73.99 | 69.25 | 73.00 | 73.00 | 58,136 |
| 27 Jun 2022 | 72.50 | 72.44 | 71.02 | 72.50 | 72.50 | 1,557 |
| 24 Jun 2022 | 73.00 | 72.00 | 70.00 | 72.50 | 72.50 | 19,027 |
| 23 Jun 2022 | 73.00 | 72.02 | 72.02 | 73.00 | 73.00 | 1,035 |
| 22 Jun 2022 | 72.00 | 73.24 | 70.44 | 73.00 | 73.00 | 19,093 |
| 21 Jun 2022 | 75.50 | 76.24 | 71.50 | 72.00 | 72.00 | 24,136 |
| 20 Jun 2022 | 75.50 | 76.50 | 76.50 | 75.50 | 75.50 | 850 |
| 17 Jun 2022 | 75.50 | 76.50 | 73.55 | 75.50 | 75.50 | 528 |
| 16 Jun 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 15 Jun 2022 | 74.00 | 74.89 | 74.89 | 74.00 | 74.00 | 261 |
| 14 Jun 2022 | 78.50 | 77.00 | 77.00 | 74.00 | 74.00 | 6,250 |
| 13 Jun 2022 | 78.50 | 77.02 | 77.02 | 78.50 | 78.50 | 1,000 |
| 10 Jun 2022 | 78.50 | 77.07 | 76.00 | 78.50 | 78.50 | 11,368 |
| 09 Jun 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 08 Jun 2022 | 78.00 | 78.74 | 77.07 | 78.50 | 78.50 | 7,997 |
| 07 Jun 2022 | 78.00 | 78.25 | 78.25 | 78.00 | 78.00 | 3,923 |
| 06 Jun 2022 | 78.00 | 79.94 | 75.50 | 78.00 | 78.00 | 22,234 |
| 01 Jun 2022 | 78.00 | 79.99 | 76.00 | 78.00 | 78.00 | 18,652 |
| 31 May 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 30 May 2022 | 79.00 | 77.44 | 76.00 | 78.00 | 78.00 | 5,182 |
| 27 May 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 26 May 2022 | 79.00 | 80.00 | 76.02 | 79.00 | 79.00 | 119 |
| 25 May 2022 | 79.00 | 80.00 | 80.00 | 79.00 | 79.00 | 569 |
| 24 May 2022 | 79.50 | 77.06 | 77.06 | 79.00 | 79.00 | 1,227 |
| 23 May 2022 | 79.50 | 80.44 | 80.44 | 79.50 | 79.50 | 651 |
| 20 May 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 19 May 2022 | 79.50 | 77.02 | 77.02 | 79.50 | 79.50 | 1,697 |
| 18 May 2022 | 79.50 | 80.74 | 77.00 | 79.50 | 79.50 | 5,887 |
| 17 May 2022 | 79.50 | 77.41 | 77.41 | 79.50 | 79.50 | 4,560 |
| 16 May 2022 | 79.50 | 78.06 | 78.06 | 79.50 | 79.50 | 5,919 |
| 13 May 2022 | 79.50 | 80.88 | 78.06 | 79.50 | 79.50 | 1,608 |
| 12 May 2022 | 79.50 | 80.88 | 78.06 | 79.50 | 79.50 | 1,200 |
| 11 May 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 10 May 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 09 May 2022 | 81.00 | 82.44 | 77.00 | 79.50 | 79.50 | 15,765 |
| 06 May 2022 | 82.00 | 80.00 | 80.00 | 81.00 | 81.00 | 5,000 |
| 05 May 2022 | 83.00 | 81.80 | 80.02 | 82.00 | 82.00 | 11,500 |
| 04 May 2022 | 85.00 | 87.28 | 82.11 | 83.00 | 83.00 | 8,452 |
| 03 May 2022 | 79.00 | 85.00 | 78.04 | 85.00 | 85.00 | 23,840 |
| 29 Apr 2022 | 79.00 | 80.59 | 80.59 | 79.00 | 79.00 | 242 |
| 28 Apr 2022 | 79.00 | 80.64 | 80.64 | 79.00 | 79.00 | 482 |
| 27 Apr 2022 | 79.00 | 77.88 | 77.72 | 79.00 | 79.00 | 998 |
| 26 Apr 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 25 Apr 2022 | 79.00 | 77.56 | 77.56 | 79.00 | 79.00 | 429 |
| 22 Apr 2022 | 79.00 | 80.74 | 78.00 | 79.80 | 79.80 | 28,261 |
| 21 Apr 2022 | 78.00 | 80.74 | 77.75 | 79.00 | 79.00 | 4,836 |
| 20 Apr 2022 | 77.50 | 79.39 | 76.75 | 78.00 | 78.00 | 5,053 |
| 19 Apr 2022 | 77.50 | 79.45 | 79.45 | 77.50 | 77.50 | 5,000 |
| 14 Apr 2022 | 77.50 | 79.64 | 76.57 | 77.50 | 77.50 | 1,658 |
| 13 Apr 2022 | 77.50 | 79.70 | 76.47 | 77.50 | 77.50 | 3,848 |
| 12 Apr 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 11 Apr 2022 | 77.50 | 76.40 | 76.40 | 77.50 | 77.50 | 8 |
| 08 Apr 2022 | 77.50 | 79.86 | 76.44 | 77.50 | 77.50 | 9,047 |
| 07 Apr 2022 | 77.50 | 80.00 | 79.86 | 77.50 | 77.50 | 8,369 |
| 06 Apr 2022 | 77.50 | 79.86 | 76.44 | 77.50 | 77.50 | 10,880 |
| 05 Apr 2022 | 78.00 | 80.04 | 76.44 | 77.50 | 77.50 | 5,172 |
| 04 Apr 2022 | 78.00 | 80.04 | 77.06 | 78.00 | 78.00 | 7,461 |
| 01 Apr 2022 | 78.00 | 80.04 | 76.68 | 78.00 | 78.00 | 4,113 |
| 31 Mar 2022 | 78.00 | 80.98 | 75.55 | 78.00 | 78.00 | 20,400 |
| 30 Mar 2022 | 78.00 | 80.98 | 77.06 | 78.00 | 78.00 | 462 |
| 29 Mar 2022 | 78.00 | 80.98 | 80.94 | 78.00 | 78.00 | 3,308 |
| 28 Mar 2022 | 78.00 | 81.00 | 76.68 | 78.00 | 78.00 | 16,518 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
