UK markets open in 6 hours 25 minutes
NIKKEI 225
37,700.52 -261.28 (-0.69%) HANG SENG
16,251.84 +2.87 (+0.02%) CRUDE OIL
82.72 +0.03 (+0.04%) GOLD FUTURES
2,383.10 -5.30 (-0.22%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,016.46 -2,223.68 (-4.34%)
Arcontech Group plc (ARC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:12PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 0.00 | 0.00 | 0.00 | 106.50 | 106.50 | 18,720 |
| 16 Apr 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 15 Apr 2024 | 106.50 | 107.74 | 106.35 | 106.50 | 106.50 | 1,206 |
| 12 Apr 2024 | 106.50 | 107.85 | 107.85 | 106.50 | 106.50 | 160 |
| 11 Apr 2024 | 106.50 | 107.85 | 107.85 | 106.50 | 106.50 | 76 |
| 10 Apr 2024 | 106.50 | 106.20 | 105.00 | 106.50 | 106.50 | 4,684 |
| 09 Apr 2024 | 105.50 | 107.44 | 105.69 | 106.50 | 106.50 | 18,439 |
| 08 Apr 2024 | 105.50 | 105.74 | 105.00 | 105.50 | 105.50 | 5,134 |
| 05 Apr 2024 | 106.00 | 106.44 | 105.00 | 105.50 | 105.50 | 2,540 |
| 04 Apr 2024 | 106.00 | 105.00 | 105.00 | 106.00 | 106.00 | 2,519 |
| 03 Apr 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 17 |
| 02 Apr 2024 | 107.00 | 108.00 | 104.50 | 106.00 | 106.00 | 12,784 |
| 28 Mar 2024 | 108.50 | 108.70 | 107.55 | 107.00 | 107.00 | 3,857 |
| 27 Mar 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
| 26 Mar 2024 | 108.50 | 108.70 | 107.25 | 108.50 | 108.50 | 2,786 |
| 25 Mar 2024 | 111.50 | 111.00 | 107.00 | 108.50 | 108.50 | 33,981 |
| 22 Mar 2024 | 112.00 | 111.00 | 111.00 | 111.50 | 111.50 | 3,623 |
| 21 Mar 2024 | 112.50 | 114.00 | 110.50 | 112.00 | 112.00 | 3,683 |
| 20 Mar 2024 | 108.00 | 112.00 | 108.00 | 111.50 | 111.50 | 21,301 |
| 19 Mar 2024 | 105.00 | 110.00 | 105.00 | 108.00 | 108.00 | 36,750 |
| 18 Mar 2024 | 105.00 | 105.90 | 105.90 | 105.00 | 105.00 | 1,037 |
| 15 Mar 2024 | 105.00 | 108.00 | 108.00 | 105.00 | 105.00 | 453 |
| 14 Mar 2024 | 105.00 | 108.00 | 108.00 | 105.00 | 105.00 | 5,990 |
| 13 Mar 2024 | 105.00 | 107.50 | 102.00 | 105.00 | 105.00 | 4,576 |
| 12 Mar 2024 | 105.00 | 107.24 | 105.75 | 105.00 | 105.00 | 12,790 |
| 11 Mar 2024 | 105.50 | 108.00 | 105.55 | 105.00 | 105.00 | 9,374 |
| 08 Mar 2024 | 105.50 | 108.00 | 105.40 | 105.50 | 105.50 | 5,115 |
| 07 Mar 2024 | 105.50 | 108.00 | 107.90 | 105.50 | 105.50 | 2,477 |
| 06 Mar 2024 | 104.50 | 107.00 | 106.64 | 104.50 | 104.50 | 16,457 |
| 05 Mar 2024 | 107.00 | 108.74 | 103.00 | 104.50 | 104.50 | 23,428 |
| 04 Mar 2024 | 108.00 | 110.00 | 105.25 | 107.00 | 107.00 | 50,186 |
| 01 Mar 2024 | 98.50 | 110.00 | 99.24 | 108.00 | 108.00 | 48,321 |
| 29 Feb 2024 | 99.00 | 99.99 | 96.10 | 98.50 | 98.50 | 1,516 |
| 28 Feb 2024 | 102.50 | 103.30 | 97.00 | 99.00 | 99.00 | 14,375 |
| 27 Feb 2024 | 108.00 | 109.84 | 100.25 | 102.50 | 102.50 | 27,360 |
| 26 Feb 2024 | 108.00 | 111.50 | 105.07 | 108.00 | 108.00 | 84,608 |
| 23 Feb 2024 | 105.00 | 111.00 | 105.28 | 108.00 | 108.00 | 74,846 |
| 22 Feb 2024 | 94.50 | 109.00 | 96.00 | 105.00 | 105.00 | 179,729 |
| 21 Feb 2024 | 88.00 | 96.00 | 87.00 | 94.00 | 94.00 | 95,777 |
| 20 Feb 2024 | 87.00 | 86.00 | 86.00 | 87.00 | 87.00 | 4,182 |
| 19 Feb 2024 | 91.00 | 90.00 | 86.08 | 87.00 | 87.00 | 19,711 |
| 16 Feb 2024 | 90.00 | 92.00 | 88.00 | 91.00 | 91.00 | 48,699 |
| 15 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 14 Feb 2024 | 91.50 | 90.00 | 88.00 | 90.00 | 90.00 | 8,978 |
| 13 Feb 2024 | 92.00 | 90.00 | 90.00 | 91.50 | 91.50 | 5,000 |
| 12 Feb 2024 | 91.00 | 91.50 | 89.00 | 92.00 | 92.00 | 2,450 |
| 09 Feb 2024 | 89.00 | 93.75 | 89.55 | 91.00 | 91.00 | 8,572 |
| 08 Feb 2024 | 89.00 | 89.80 | 89.40 | 89.00 | 89.00 | 6,712 |
| 07 Feb 2024 | 89.00 | 89.20 | 89.20 | 89.00 | 89.00 | 2,300 |
| 06 Feb 2024 | 91.50 | 92.00 | 86.75 | 89.00 | 89.00 | 40,307 |
| 05 Feb 2024 | 91.50 | 90.00 | 90.00 | 91.50 | 91.50 | 349 |
| 02 Feb 2024 | 91.50 | 91.00 | 91.00 | 91.50 | 91.50 | 10,000 |
| 01 Feb 2024 | 91.50 | 93.00 | 90.07 | 91.50 | 91.50 | 31,885 |
| 31 Jan 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 30 Jan 2024 | 91.50 | 90.10 | 90.10 | 91.50 | 91.50 | 5,378 |
| 29 Jan 2024 | 93.50 | 92.00 | 90.00 | 91.50 | 91.50 | 4,012 |
| 26 Jan 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 25 Jan 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 24 Jan 2024 | 93.50 | 92.00 | 92.00 | 93.50 | 93.50 | 1,160 |
| 23 Jan 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 22 Jan 2024 | 95.00 | 94.94 | 91.00 | 93.50 | 93.50 | 15,173 |
| 19 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 18 Jan 2024 | 95.00 | 95.49 | 92.00 | 95.00 | 95.00 | 11,373 |
| 17 Jan 2024 | 95.00 | 96.80 | 92.00 | 95.00 | 95.00 | 8,939 |
| 16 Jan 2024 | 95.00 | 97.50 | 92.25 | 95.00 | 95.00 | 25,975 |
| 15 Jan 2024 | 95.70 | 95.70 | 93.02 | 95.00 | 95.00 | 2,699 |
| 12 Jan 2024 | 95.00 | 96.14 | 93.05 | 95.00 | 95.00 | 9,507 |
| 11 Jan 2024 | 95.00 | 96.24 | 92.00 | 95.00 | 95.00 | 4,682 |
| 10 Jan 2024 | 95.00 | 93.46 | 93.15 | 95.00 | 95.00 | 12,400 |
| 09 Jan 2024 | 95.00 | 94.06 | 94.06 | 95.00 | 95.00 | 1,073 |
| 08 Jan 2024 | 95.00 | 94.06 | 94.06 | 95.00 | 95.00 | 1,076 |
| 05 Jan 2024 | 95.00 | 98.00 | 94.00 | 95.00 | 95.00 | 32,614 |
| 04 Jan 2024 | 95.00 | 98.00 | 93.46 | 97.00 | 97.00 | 19,256 |
| 03 Jan 2024 | 95.00 | 97.25 | 97.25 | 95.00 | 95.00 | 2,500 |
| 02 Jan 2024 | 95.00 | 98.00 | 93.38 | 95.00 | 95.00 | 15,238 |
| 29 Dec 2023 | 95.00 | 97.70 | 97.70 | 95.00 | 95.00 | 10 |
| 28 Dec 2023 | 95.00 | 98.00 | 93.00 | 95.00 | 95.00 | 8,611 |
| 27 Dec 2023 | 95.00 | 98.00 | 93.56 | 95.00 | 95.00 | 11,707 |
| 22 Dec 2023 | 95.00 | 97.70 | 92.01 | 95.00 | 95.00 | 449 |
| 21 Dec 2023 | 95.00 | 95.84 | 93.88 | 95.00 | 95.00 | 4,984 |
| 20 Dec 2023 | 95.00 | 93.96 | 93.88 | 95.00 | 95.00 | 9,197 |
| 19 Dec 2023 | 95.00 | 97.70 | 93.82 | 95.00 | 95.00 | 9,333 |
| 18 Dec 2023 | 95.00 | 96.14 | 96.14 | 95.00 | 95.00 | 3,004 |
| 15 Dec 2023 | 95.00 | 96.14 | 93.82 | 95.00 | 95.00 | 2,477 |
| 14 Dec 2023 | 95.00 | 96.20 | 93.75 | 95.00 | 95.00 | 4,866 |
| 13 Dec 2023 | 95.00 | 96.13 | 96.13 | 95.00 | 95.00 | 10,811 |
| 12 Dec 2023 | 95.00 | 96.13 | 96.13 | 95.00 | 95.00 | 542 |
| 11 Dec 2023 | 95.00 | 96.24 | 93.55 | 95.00 | 95.00 | 2,656 |
| 08 Dec 2023 | 95.00 | 93.50 | 93.50 | 95.00 | 95.00 | 235 |
| 07 Dec 2023 | 95.00 | 96.24 | 93.50 | 95.00 | 95.00 | 1,209 |
| 06 Dec 2023 | 95.00 | 96.50 | 96.50 | 95.00 | 95.00 | 31 |
| 05 Dec 2023 | 95.00 | 97.49 | 93.50 | 95.00 | 95.00 | 14,029 |
| 04 Dec 2023 | 95.00 | 93.70 | 93.70 | 95.00 | 95.00 | 4,785 |
| 01 Dec 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 30 Nov 2023 | 95.00 | 98.00 | 93.50 | 95.00 | 95.00 | 3,433 |
| 29 Nov 2023 | 92.50 | 96.00 | 94.50 | 95.00 | 95.00 | 3,881 |
| 28 Nov 2023 | 91.50 | 95.00 | 91.50 | 92.50 | 92.50 | 13,744 |
| 27 Nov 2023 | 87.50 | 92.70 | 85.25 | 91.50 | 91.50 | 44,825 |
| 24 Nov 2023 | 87.50 | 87.25 | 87.25 | 87.50 | 87.50 | 1,000 |
| 23 Nov 2023 | 87.50 | 89.75 | 87.00 | 87.50 | 87.50 | 15,458 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.