UK Markets closed

Arena Events Group plc (ARE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
12.12+1.00 (+8.99%)
At close: 4:29PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202011.7512.7511.0212.1312.131,144,140
01 Dec 202011.7512.0011.0011.1311.13356,980
30 Nov 202010.2512.5010.2511.7511.751,917,138
27 Nov 202011.0011.2510.0010.2510.251,452,991
26 Nov 202011.2512.0010.5010.5010.50959,046
25 Nov 202010.3513.5010.2711.5011.504,589,055
24 Nov 20208.9510.608.7110.6010.602,155,569
23 Nov 20208.059.408.019.409.403,129,632
20 Nov 20208.058.407.718.408.40230,861
19 Nov 20208.058.407.718.058.051,694,282
18 Nov 20208.058.397.828.268.26585,400
17 Nov 20207.958.407.728.058.05665,212
16 Nov 20207.958.387.507.757.752,063,443
13 Nov 20207.958.397.438.348.341,024,611
12 Nov 20208.208.357.387.957.952,054,226
11 Nov 20207.459.507.388.408.4017,908,039
10 Nov 20205.508.355.727.687.6816,720,231
09 Nov 20204.705.794.405.505.505,465,741
06 Nov 20204.704.994.504.704.70218,350
05 Nov 20204.755.004.414.704.70197,898
04 Nov 20204.305.004.144.754.75691,947
03 Nov 20204.304.374.134.304.3037,701
02 Nov 20204.304.484.014.304.30813,033
30 Oct 20204.654.654.654.654.65-
29 Oct 20204.754.804.504.654.65188,045
28 Oct 20205.055.004.504.754.75513,682
27 Oct 20205.055.105.025.055.05187,372
26 Oct 20205.055.105.005.055.0533,854
23 Oct 20205.055.105.005.055.05130,039
22 Oct 20205.055.035.005.055.0567,278
21 Oct 20205.105.205.005.055.05126,753
20 Oct 20205.105.205.005.105.10610,385
19 Oct 20205.105.205.005.105.10210,730
16 Oct 20205.605.655.015.105.10296,301
15 Oct 20205.605.615.615.605.6026,503
14 Oct 20205.605.285.285.605.6012,824
13 Oct 20205.605.685.255.605.60135,101
12 Oct 20205.605.955.285.605.60229,874
09 Oct 20205.605.775.405.605.6099,181
08 Oct 20205.605.765.705.605.6016,412
07 Oct 20205.505.745.405.605.6028,000
06 Oct 20205.505.995.305.505.50188,208
05 Oct 20205.255.845.165.505.50396,438
02 Oct 20205.655.505.135.255.25248,456
01 Oct 20205.655.685.315.655.658,481
30 Sep 20205.655.695.305.655.65185,973
29 Sep 20205.655.805.325.655.65310,400
28 Sep 20204.905.884.665.655.651,098,046
25 Sep 20205.655.605.004.904.901,223,381
24 Sep 20205.655.595.505.655.65272,284
23 Sep 20205.655.535.535.655.65175,240
22 Sep 20205.655.595.535.655.65217,485
21 Sep 20205.655.535.505.655.65311,191
18 Sep 20205.655.745.525.655.6552,668
17 Sep 20205.655.805.515.655.65209,489
16 Sep 20206.106.035.605.705.70417,148
15 Sep 20206.506.226.006.006.00223,574
14 Sep 20206.506.746.006.506.501,517,669
11 Sep 20206.257.006.266.506.501,014,844
10 Sep 20205.456.505.216.256.251,492,176
09 Sep 20205.555.505.105.455.45367,271
08 Sep 20205.655.555.415.555.55269,432
07 Sep 20205.655.615.605.655.65169,887
04 Sep 20205.655.805.605.655.65316,743
03 Sep 20205.655.735.605.655.6598,051
02 Sep 20205.705.705.655.655.65407,866
01 Sep 20205.705.805.655.705.70173,469
28 Aug 20205.655.725.505.705.70418,172
27 Aug 20205.655.605.505.655.6516,898
26 Aug 20205.655.745.575.655.65535,306
25 Aug 20205.156.005.205.655.65342,623
24 Aug 20205.655.695.055.345.34423,473
21 Aug 20205.655.695.695.655.652,666
20 Aug 20205.655.705.315.655.65254,222
19 Aug 20205.755.725.315.655.65116,222
18 Aug 20205.605.835.505.755.7564,405
17 Aug 20205.305.845.135.605.60106,337
14 Aug 20205.205.445.055.305.30821,037
13 Aug 20205.105.385.005.205.20413,567
12 Aug 20205.155.205.065.105.10404,066
11 Aug 20205.155.305.015.155.15112,258
10 Aug 20205.155.165.015.155.15183,903
07 Aug 20205.105.205.015.155.15181,703
06 Aug 20205.255.295.005.255.25347,699
05 Aug 20205.255.325.035.255.2595,210
04 Aug 20205.255.395.005.255.25233,167
03 Aug 20205.455.405.035.255.25155,704
31 Jul 20205.705.745.305.455.45381,525
30 Jul 20205.805.785.505.705.70227,171
29 Jul 20205.956.005.705.805.80421,194
28 Jul 20205.956.115.765.955.95104,057
27 Jul 20206.056.285.765.955.95224,954
24 Jul 20206.256.346.096.206.20157,699
23 Jul 20206.106.506.156.256.25548,940
22 Jul 20205.856.255.766.256.25225,424
21 Jul 20206.156.265.555.805.80452,681
20 Jul 20206.306.385.876.156.15424,472
17 Jul 20206.256.525.786.306.30966,103
16 Jul 20206.606.866.006.256.25296,557
15 Jul 20206.707.206.586.606.60244,162
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...