UK markets closed

Arcontech Group Plc (ARC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
153.00-2.50 (-1.61%)
At close: 3:28PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Sep 2020155.00155.01151.00153.00153.0017,086
24 Sep 2020157.50155.00155.00155.50155.5019,495
23 Sep 2020159.00158.00156.75157.50157.5035,604
22 Sep 2020167.00164.00151.55159.00159.0032,619
21 Sep 2020167.00164.01160.00167.00167.0011,263
18 Sep 2020161.50167.10160.01167.00167.0023,321
17 Sep 2020161.50162.00157.00161.50161.5036,067
16 Sep 2020164.50165.00159.72161.50161.5053,693
15 Sep 2020170.00168.00160.90164.50164.5051,015
14 Sep 2020172.00176.00165.00170.00170.0055,145
11 Sep 2020175.00178.00170.00178.00178.0017,792
10 Sep 2020177.50180.00175.00175.00175.0028,900
10 Sep 20202.5 Dividend
09 Sep 2020184.00185.72181.01184.00181.5022,486
08 Sep 2020184.00185.90181.05184.00181.5012,268
07 Sep 2020184.00185.74181.00184.00181.5013,605
04 Sep 2020184.00185.90181.05184.00181.5027,054
03 Sep 2020184.00187.00181.01184.00181.5059,125
02 Sep 2020198.00190.80178.02184.00181.50169,080
01 Sep 2020195.00199.99190.00193.00190.3821,145
28 Aug 2020196.50194.50194.40195.00192.352,042
27 Aug 2020196.50196.50193.00196.50193.8374,564
26 Aug 2020199.50200.00196.50196.50193.8319,436
25 Aug 2020192.00202.00187.90199.50196.7926,714
24 Aug 2020192.00195.00187.90192.00189.399,372
21 Aug 2020185.00195.00190.00192.00189.397,099
20 Aug 2020181.50190.00184.99185.00182.4912,088
19 Aug 2020184.00179.00178.35181.50179.038,146
18 Aug 2020184.00185.00178.01184.00181.5025,805
17 Aug 2020180.00185.00175.01185.00182.4912,048
14 Aug 2020185.00183.00180.01180.00177.553,993
13 Aug 2020185.00184.00180.01185.00182.496,689
12 Aug 2020185.00180.01180.01185.00182.49320
11 Aug 2020182.50185.00180.00185.00182.4917,352
10 Aug 2020185.00180.00170.00182.50180.0248,716
07 Aug 2020185.00180.00180.00185.00182.49790
06 Aug 2020188.00182.00180.70185.00182.499,703
05 Aug 2020192.00193.60182.00188.00185.457,041
04 Aug 2020194.00195.00189.00192.00189.391,230
03 Aug 2020197.00201.00187.00194.00191.369,050
31 Jul 2020201.50204.80195.00201.50198.767,306
30 Jul 2020201.50206.00195.00201.50198.7619,342
29 Jul 2020209.00204.50195.00201.50198.7638,850
28 Jul 2020209.00211.00200.00209.00206.1614,108
27 Jul 2020205.00212.00205.00209.00206.1645,138
24 Jul 2020204.00212.00200.00205.00202.2168,201
23 Jul 2020207.00214.00200.00204.00201.2349,295
22 Jul 2020190.50211.80190.00207.00204.19126,071
21 Jul 2020188.00194.88188.00190.50187.9112,044
20 Jul 2020185.00190.00188.00188.00185.4515,786
17 Jul 2020183.00190.00175.00185.00182.4937,313
16 Jul 2020183.00184.00180.00183.00180.5116,708
15 Jul 2020162.50200.00171.37183.00180.51122,974
14 Jul 2020162.50158.05158.05162.50160.29200
13 Jul 2020157.50169.99157.00162.50160.2919,813
10 Jul 2020157.50159.00157.00157.50155.365,144
09 Jul 2020162.50159.99155.00157.50155.3625,303
08 Jul 2020165.00165.40155.00163.00160.7929,589
07 Jul 2020165.00166.45160.01165.00162.763,555
06 Jul 2020170.00168.75160.00165.00162.7620,897
03 Jul 2020169.50172.64163.01169.50167.20335
02 Jul 2020169.50169.40163.53169.50167.204,021
01 Jul 2020169.50172.70165.00169.50167.202,108
30 Jun 2020170.50173.24163.01169.50167.2011,350
29 Jun 2020170.50170.00164.01170.50168.184,500
26 Jun 2020170.50168.65164.01170.50168.183,620
25 Jun 2020170.50168.60168.60170.50168.184,870
24 Jun 2020170.50168.55168.55170.50168.18100
23 Jun 2020170.50175.00173.24170.50168.182,217
22 Jun 2020170.50173.24167.25170.50168.182,944
19 Jun 2020166.50176.35165.55170.50168.1818,364
18 Jun 2020166.50164.65160.00166.50164.247,566
17 Jun 2020166.50169.99169.65166.50164.243,523
16 Jun 2020163.50169.63164.40166.50164.2413,797
15 Jun 2020168.50165.75160.00163.50161.2835,425
12 Jun 2020172.50173.00162.50173.00170.6516,661
11 Jun 2020175.00173.44170.00172.50170.163,000
10 Jun 2020180.00170.00170.00175.00172.628,000
09 Jun 2020180.00175.00175.00180.00177.551,179
08 Jun 2020183.50184.00170.10180.00177.5520,172
05 Jun 2020183.50189.00179.60183.50181.012,829
04 Jun 2020183.50179.73179.73183.50181.011,689
03 Jun 2020183.50189.46179.00183.50181.0113,451
02 Jun 2020183.50184.55184.50183.50181.018,000
01 Jun 2020183.50184.55178.55183.50181.017,426
29 May 2020189.50185.10179.50183.50181.0126,500
28 May 2020190.00190.00184.65189.50186.9310,950
27 May 2020182.50200.00181.50192.50189.8857,505
26 May 2020165.00188.00168.25182.50180.0226,505
22 May 2020165.00169.00168.25165.00162.7611,777
21 May 2020165.00169.99162.55165.00162.7619,695
20 May 2020163.00170.00165.00165.00162.769,365
19 May 2020160.50163.00162.80163.00160.7912,329
18 May 2020163.50164.55156.00160.50158.3223,720
15 May 2020160.50165.00164.00163.50161.284,540
14 May 2020170.00167.00155.00160.50158.3248,456
13 May 2020167.50172.00162.60170.00167.6916,406
12 May 2020170.00173.41161.00167.50165.226,373
11 May 2020172.00175.00161.00170.00167.6966,208
07 May 2020171.00175.48167.26172.00169.6619,221
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more