ARW.L - Arrow Global Group PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
10 Jul 202083.4088.3082.0086.5086.50657,440
09 Jul 202086.4086.4080.5083.8083.80197,774
08 Jul 202086.9086.9082.9884.5084.50233,396
07 Jul 202091.0091.0081.9083.0083.00233,213
06 Jul 202087.5091.0086.5089.5089.50810,950
03 Jul 202088.0088.7083.0084.2084.20125,974
02 Jul 202088.2089.7086.2088.4088.4097,103
01 Jul 202087.0089.7883.0087.9087.90162,384
30 Jun 202088.6088.9084.2088.9088.90258,305
29 Jun 202084.3087.6081.8086.0086.00917,462
26 Jun 202087.4087.4083.0085.0085.00520,302
25 Jun 202085.0088.0879.7685.0085.00793,884
24 Jun 202089.0090.8085.0086.7086.70660,612
23 Jun 202091.0095.0088.8089.9089.90388,744
22 Jun 202092.1096.5090.1090.7090.70743,680
19 Jun 202092.0095.7089.7094.0094.001,009,133
18 Jun 202092.3095.7086.4091.0091.00473,685
17 Jun 202099.90100.0091.0092.5092.50644,309
16 Jun 202095.00103.4094.1095.6095.60819,348
15 Jun 202093.6095.0087.1495.0095.00497,447
12 Jun 202085.0096.7081.3095.6095.60653,102
11 Jun 202099.0099.0086.2086.2086.20759,658
11 Jun 20208.7 Dividend
10 Jun 2020106.40107.2095.0095.0086.30769,715
09 Jun 2020117.20118.69101.00101.6092.301,289,903
08 Jun 2020110.00117.48104.40112.00101.741,104,812
05 Jun 2020104.60114.40100.78105.4095.751,494,097
04 Jun 202089.40110.8087.90100.0090.841,780,900
03 Jun 202075.6092.6075.1089.0080.851,090,903
02 Jun 202080.0080.7477.9079.6072.31403,740
01 Jun 202079.9084.6074.3077.0069.95579,409
29 May 202085.0085.4076.9076.9069.864,606,185
28 May 202080.9085.6879.0082.2074.67706,137
27 May 202081.5086.1077.2080.5073.13813,759
26 May 202070.8083.6068.6080.0072.671,053,641
22 May 202073.0073.0063.2868.6062.32633,591
21 May 202071.0073.3266.5070.2063.771,191,302
20 May 202069.4073.2066.0069.9063.50475,396
19 May 202075.9079.7068.0071.7065.131,126,547
18 May 202075.6078.9069.0072.5065.861,220,862
15 May 202081.3084.7372.0075.5068.59877,969
14 May 202088.0088.0066.8083.2075.582,003,951
13 May 202093.0093.1080.7084.0076.31898,905
12 May 2020101.00101.1692.2094.7086.03212,466
11 May 2020103.80104.0095.2097.9088.9395,350
07 May 202099.00103.7095.06101.4092.11219,159
06 May 2020102.60104.4095.20101.2091.93181,538
05 May 202095.00105.6095.0098.0089.03171,973
04 May 2020104.60111.8096.7099.7090.57266,299
01 May 2020105.80107.4096.00107.4097.56181,372
30 Apr 2020113.00117.6097.10101.0091.75738,138
29 Apr 2020102.40112.80102.00112.00101.74345,378
28 Apr 202094.90107.0092.40100.8091.57527,711
27 Apr 202093.4096.6090.4092.1083.67172,349
24 Apr 2020102.80102.8087.1091.2082.85661,819
23 Apr 202087.50101.8087.5098.3089.30320,288
22 Apr 202093.2094.3085.2090.5082.21566,365
21 Apr 202094.6099.6090.0090.0081.76481,770
20 Apr 2020106.00107.2097.2097.5088.57122,173
17 Apr 2020106.00106.2096.0099.3090.21255,344
16 Apr 202095.30104.0095.30101.2091.93287,100
15 Apr 2020111.80111.8092.5096.9088.03736,523
14 Apr 2020115.40118.00108.60110.80100.65535,857
09 Apr 2020115.00120.20110.20110.20100.111,053,343
08 Apr 2020120.80120.80105.08112.00101.74444,101
07 Apr 2020100.80125.6097.71115.40104.83340,840
06 Apr 202094.50101.7992.8098.6089.57429,139
03 Apr 2020104.80104.8089.4089.4081.21642,103
02 Apr 2020101.00104.95101.00101.2091.93682,612
01 Apr 2020111.00111.00100.00102.2092.84262,808
31 Mar 2020105.80132.9698.49107.0097.20934,050
30 Mar 2020115.10132.9698.00110.40100.29509,471
27 Mar 2020130.00132.9697.50117.00106.291,370,581
26 Mar 2020103.70133.0098.32133.00120.82784,826
25 Mar 202085.10102.0085.10100.0090.84578,476
24 Mar 202062.0085.0062.0085.0077.227,725,102
23 Mar 202080.1080.1060.0060.8055.233,228,906
20 Mar 202083.0087.4573.1576.6069.593,428,857
19 Mar 202090.95101.7076.0079.7572.453,615,139
18 Mar 2020120.00123.1091.9595.0086.302,627,649
17 Mar 2020121.60129.90104.30122.10110.92235,844
16 Mar 2020140.70142.20125.10126.30114.73625,398
13 Mar 2020153.20159.80141.30147.70134.17982,679
12 Mar 2020148.60161.40141.90156.90142.533,886,667
11 Mar 2020189.80189.80176.40180.00163.52695,854
10 Mar 2020183.60197.60181.20181.20164.611,806,488
09 Mar 2020201.60206.20185.60186.00168.97772,894
06 Mar 2020220.00225.80208.00208.00188.95340,627
05 Mar 2020224.00232.60222.93227.40206.57186,746
04 Mar 2020228.00240.40227.40230.00208.94221,014
03 Mar 2020237.80240.20231.80232.20210.94325,547
02 Mar 2020246.00246.00230.00237.00215.30564,665
28 Feb 2020240.00242.80234.71237.00215.30932,361
27 Feb 2020250.20258.80246.00250.00227.11613,265
26 Feb 2020273.00275.40253.40258.60234.92683,670
25 Feb 2020278.00290.00278.00280.00254.36471,037
24 Feb 2020291.00291.82279.00280.00254.36524,099
21 Feb 2020293.60295.60292.00295.60268.53252,729
20 Feb 2020300.00300.00288.00290.00263.44199,429
19 Feb 2020300.00300.00293.18295.00267.9875,960
*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