UK markets closed

Arcontech Group plc (ARC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
77.500.00 (0.00%)
At close: 10:39AM BST
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202278.7578.7578.7577.5077.501,269
18 Aug 202277.5076.0076.0077.5077.50230
17 Aug 202274.5080.0074.6578.0078.0049,269
16 Aug 202274.5076.0074.2274.5074.5019,049
15 Aug 202274.5076.0074.2274.5074.5012,880
12 Aug 202274.5074.5074.5074.5074.50-
11 Aug 202274.5074.5074.5074.5074.50-
10 Aug 202274.5074.8974.8974.5074.503,284
09 Aug 202274.5074.9674.9674.5074.501,750
08 Aug 202274.5075.0073.0274.5074.5018,149
05 Aug 202274.5073.1173.1174.5074.501
04 Aug 202274.5074.8974.8974.5074.503,223
03 Aug 202274.5074.9673.0474.5074.506,117
02 Aug 202274.5074.5074.5074.5074.50-
01 Aug 202274.5075.8073.0474.5074.504,291
29 Jul 202274.5073.2573.0274.5074.5010,780
28 Jul 202274.5074.5074.5074.5074.50-
27 Jul 202274.5074.1374.1374.5074.506,777
26 Jul 202276.0075.8975.0074.5074.505,830
25 Jul 202276.0076.0076.0076.0076.00-
22 Jul 202276.0076.0075.0276.0076.002,620
21 Jul 202276.0076.0076.0076.0076.00-
20 Jul 202276.0075.0275.0076.0076.007,000
19 Jul 202276.0075.1575.1576.0076.004,000
18 Jul 202276.0076.2575.1376.0076.00702
15 Jul 202276.0075.6475.6476.0076.0010,000
14 Jul 202276.0076.0076.0076.0076.00488
13 Jul 202276.0076.0076.0076.0076.00-
12 Jul 202276.0075.2575.2576.0076.00200
11 Jul 202278.0077.0475.2476.0076.0010,901
08 Jul 202281.0080.5578.0678.0078.0013,000
07 Jul 202275.0081.0079.9881.0081.0021,155
06 Jul 202275.0075.0075.0075.0075.00164
05 Jul 202275.0073.4473.0075.0075.0013,850
04 Jul 202275.0073.4473.4475.0075.00697
01 Jul 202273.5075.0073.4475.0075.001,799
30 Jun 202273.5077.0077.0073.5073.5010,000
29 Jun 202273.5074.5274.5073.5073.5010,203
28 Jun 202272.5073.9969.2573.0073.0058,136
27 Jun 202272.5072.4471.0272.5072.501,557
24 Jun 202273.0072.0070.0072.5072.5019,027
23 Jun 202273.0072.0272.0273.0073.001,035
22 Jun 202272.0073.2470.4473.0073.0019,093
21 Jun 202275.5076.2471.5072.0072.0024,136
20 Jun 202275.5076.5076.5075.5075.50850
17 Jun 202275.5076.5073.5575.5075.50528
16 Jun 202274.0074.0074.0074.0074.00-
15 Jun 202274.0074.8974.8974.0074.00261
14 Jun 202278.5077.0077.0074.0074.006,250
13 Jun 202278.5077.0277.0278.5078.501,000
10 Jun 202278.5077.0776.0078.5078.5011,368
09 Jun 202278.5078.5078.5078.5078.50-
08 Jun 202278.0078.7477.0778.5078.507,997
07 Jun 202278.0078.2578.2578.0078.003,923
06 Jun 202278.0079.9475.5078.0078.0022,234
01 Jun 202278.0079.9976.0078.0078.0018,652
31 May 202278.0078.0078.0078.0078.00-
30 May 202279.0077.4476.0078.0078.005,182
27 May 202279.0079.0079.0079.0079.00-
26 May 202279.0080.0076.0279.0079.00119
25 May 202279.0080.0080.0079.0079.00569
24 May 202279.5077.0677.0679.0079.001,227
23 May 202279.5080.4480.4479.5079.50651
20 May 202279.5079.5079.5079.5079.50-
19 May 202279.5077.0277.0279.5079.501,697
18 May 202279.5080.7477.0079.5079.505,887
17 May 202279.5077.4177.4179.5079.504,560
16 May 202279.5078.0678.0679.5079.505,919
13 May 202279.5080.8878.0679.5079.501,608
12 May 202279.5080.8878.0679.5079.501,200
11 May 202279.5079.5079.5079.5079.50-
10 May 202279.5079.5079.5079.5079.50-
09 May 202281.0082.4477.0079.5079.5015,765
06 May 202282.0080.0080.0081.0081.005,000
05 May 202283.0081.8080.0282.0082.0011,500
04 May 202285.0087.2882.1183.0083.008,452
03 May 202279.0085.0078.0485.0085.0023,840
29 Apr 202279.0080.5980.5979.0079.00242
28 Apr 202279.0080.6480.6479.0079.00482
27 Apr 202279.0077.8877.7279.0079.00998
26 Apr 202279.0079.0079.0079.0079.00-
25 Apr 202279.0077.5677.5679.0079.00429
22 Apr 202279.0080.7478.0079.8079.8028,261
21 Apr 202278.0080.7477.7579.0079.004,836
20 Apr 202277.5079.3976.7578.0078.005,053
19 Apr 202277.5079.4579.4577.5077.505,000
14 Apr 202277.5079.6476.5777.5077.501,658
13 Apr 202277.5079.7076.4777.5077.503,848
12 Apr 202277.5077.5077.5077.5077.50-
11 Apr 202277.5076.4076.4077.5077.508
08 Apr 202277.5079.8676.4477.5077.509,047
07 Apr 202277.5080.0079.8677.5077.508,369
06 Apr 202277.5079.8676.4477.5077.5010,880
05 Apr 202278.0080.0476.4477.5077.505,172
04 Apr 202278.0080.0477.0678.0078.007,461
01 Apr 202278.0080.0476.6878.0078.004,113
31 Mar 202278.0080.9875.5578.0078.0020,400
30 Mar 202278.0080.9877.0678.0078.00462
29 Mar 202278.0080.9880.9478.0078.003,308
28 Mar 202278.0081.0076.6878.0078.0016,518
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...