Arcontech Group plc (AIM:ARC)
London
· Delayed Price · Currency is GBP · Price in GBX 86.50
0.00 (0.00%)
At close: Dec 5, 2025
Arcontech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | - | - | 14,500 |
| Dec 4, 2025 | 86.50 | 86.30 | 85.06 | 86.50 | 86.50 | - | 1,105 |
| Dec 3, 2025 | 86.50 | 86.50 | 85.00 | 86.50 | 86.50 | - | 10,697 |
| Dec 2, 2025 | 86.80 | 86.80 | 85.09 | 86.50 | 86.50 | - | 14,921 |
| Dec 1, 2025 | 87.50 | 86.80 | 86.80 | 86.50 | 86.50 | -1.14% | 50 |
| Nov 28, 2025 | 87.50 | 87.58 | 85.00 | 87.50 | 87.50 | - | 7,000 |
| Nov 27, 2025 | 87.50 | 87.70 | 87.70 | 87.50 | 87.50 | - | 267 |
| Nov 26, 2025 | 88.33 | 88.33 | 85.61 | 87.50 | 87.50 | -1.69% | 10,729 |
| Nov 25, 2025 | 90.50 | 88.48 | 85.00 | 89.00 | 89.00 | -1.66% | 23,371 |
| Nov 24, 2025 | 90.50 | 88.00 | 88.00 | 90.50 | 90.50 | - | 1,673 |
| Nov 21, 2025 | 90.50 | 88.16 | 88.15 | 90.50 | 90.50 | - | 1,388 |
| Nov 20, 2025 | 90.50 | 89.45 | 88.15 | 90.50 | 90.50 | - | 571 |
| Nov 19, 2025 | 90.50 | 89.75 | 85.17 | 90.50 | 90.50 | - | 69,712 |
| Nov 18, 2025 | 92.00 | 91.00 | 89.75 | 90.50 | 90.50 | -1.63% | 972 |
| Nov 17, 2025 | 92.00 | 91.70 | 91.70 | 92.00 | 92.00 | - | 5,000 |
| Nov 14, 2025 | 92.00 | 91.06 | 91.00 | 92.00 | 92.00 | - | 990 |
| Nov 13, 2025 | 92.00 | 91.36 | 88.00 | 92.00 | 92.00 | - | 26,766 |
| Nov 12, 2025 | 88.00 | 92.80 | 88.34 | 92.00 | 92.00 | 4.55% | 36,426 |
| Nov 11, 2025 | 92.50 | 91.60 | 87.50 | 88.00 | 88.00 | -4.86% | 17,198 |
| Nov 10, 2025 | 92.50 | 91.60 | 90.20 | 92.50 | 92.50 | - | 16,786 |
| Nov 7, 2025 | 92.50 | 92.22 | 92.22 | 92.50 | 92.50 | - | 4,385 |
| Nov 6, 2025 | 92.50 | 95.00 | 91.55 | 92.50 | 92.50 | - | 18,391 |
| Nov 5, 2025 | 94.00 | 97.92 | 92.10 | 92.50 | 92.50 | -1.60% | 17,155 |
| Nov 4, 2025 | 94.00 | 97.92 | 94.00 | 94.00 | 94.00 | - | 5,815 |
| Nov 3, 2025 | 94.00 | 97.90 | 94.00 | 94.00 | 94.00 | - | 7,515 |
| Oct 31, 2025 | 94.00 | 97.90 | 94.00 | 94.00 | 94.00 | - | 8,781 |
| Oct 30, 2025 | 94.00 | 97.75 | 94.00 | 94.00 | 94.00 | - | 23,732 |
| Oct 29, 2025 | 94.00 | 96.35 | 93.67 | 94.00 | 94.00 | - | 3,608 |
| Oct 28, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Oct 27, 2025 | 94.00 | 93.67 | 93.56 | 94.00 | 94.00 | - | 5,288 |
| Oct 24, 2025 | 94.00 | 96.50 | 93.56 | 94.00 | 94.00 | - | 6,481 |
| Oct 23, 2025 | 94.00 | 96.50 | 93.34 | 94.00 | 94.00 | - | 4,030 |
| Oct 22, 2025 | 94.00 | 96.85 | 96.85 | 94.00 | 94.00 | - | 1,023 |
| Oct 21, 2025 | 94.00 | 96.85 | 93.23 | 94.00 | 94.00 | - | 6,405 |
| Oct 20, 2025 | 94.00 | 96.85 | 93.11 | 94.00 | 94.00 | - | 3,171 |
| Oct 17, 2025 | 94.00 | 96.85 | 96.85 | 94.00 | 94.00 | - | 251 |
| Oct 16, 2025 | 94.00 | 96.85 | 96.85 | 94.00 | 94.00 | - | 232 |
| Oct 15, 2025 | 94.00 | 97.92 | 92.77 | 94.00 | 94.00 | - | 4,055 |
| Oct 14, 2025 | 95.00 | 97.95 | 92.16 | 94.00 | 94.00 | -1.05% | 37,731 |
| Oct 13, 2025 | 100.50 | 101.00 | 95.00 | 95.00 | 95.00 | -5.47% | 19,519 |
| Oct 10, 2025 | 100.50 | 101.00 | 96.00 | 100.50 | 100.50 | - | 9,810 |
| Oct 9, 2025 | 102.50 | 101.45 | 97.50 | 100.50 | 100.50 | -1.95% | 13,126 |
| Oct 8, 2025 | 102.50 | 103.45 | 100.00 | 102.50 | 102.50 | - | 3,424 |
| Oct 7, 2025 | 107.50 | 109.75 | 100.75 | 102.50 | 102.50 | -4.65% | 46,153 |
| Oct 6, 2025 | 107.50 | 108.30 | 105.25 | 107.50 | 107.50 | - | 9,876 |
| Oct 3, 2025 | 108.00 | 108.35 | 104.00 | 107.50 | 107.50 | -0.46% | 26,745 |
| Oct 2, 2025 | 107.00 | 110.00 | 104.90 | 108.00 | 108.00 | 0.93% | 19,342 |
| Oct 1, 2025 | 107.50 | 110.00 | 104.90 | 107.00 | 103.00 | -0.47% | 40,387 |
| Sep 30, 2025 | 104.00 | 109.80 | 104.00 | 107.50 | 103.48 | 3.37% | 21,788 |
| Sep 29, 2025 | 104.00 | 107.00 | 102.50 | 104.00 | 100.11 | - | 10,515 |
| Sep 26, 2025 | 104.00 | 107.00 | 101.63 | 104.00 | 100.11 | - | 11,420 |
| Sep 25, 2025 | 103.50 | 107.00 | 106.00 | 104.00 | 100.11 | 0.48% | 3,548 |
| Sep 24, 2025 | 105.00 | 106.00 | 103.34 | 103.50 | 99.63 | -1.43% | 31,855 |
| Sep 23, 2025 | 112.50 | 112.48 | 103.56 | 105.00 | 101.07 | -6.67% | 28,271 |
| Sep 22, 2025 | 107.50 | 115.00 | 108.00 | 112.50 | 108.29 | 4.65% | 54,623 |
| Sep 19, 2025 | 102.50 | 109.35 | 103.55 | 107.50 | 103.48 | 4.88% | 25,298 |
| Sep 18, 2025 | 102.50 | 104.95 | 101.86 | 102.50 | 98.67 | - | 2,609 |
| Sep 17, 2025 | 102.50 | 105.00 | 101.75 | 102.50 | 98.67 | - | 9,006 |
| Sep 16, 2025 | 100.00 | 104.75 | 98.00 | 102.50 | 98.67 | 2.50% | 18,623 |
| Sep 15, 2025 | 100.00 | 102.00 | 99.20 | 100.00 | 96.26 | - | 18,820 |
| Sep 12, 2025 | 99.00 | 100.00 | 98.55 | 100.00 | 96.26 | 1.01% | 27,180 |
| Sep 11, 2025 | 92.50 | 103.00 | 92.30 | 99.00 | 95.30 | 7.03% | 217,754 |
| Sep 10, 2025 | 91.50 | 94.16 | 90.00 | 92.50 | 89.04 | 4.52% | 60,163 |
| Sep 9, 2025 | 88.50 | 89.33 | 86.66 | 88.50 | 85.19 | - | 3,992 |
| Sep 8, 2025 | 88.50 | 89.47 | 88.44 | 88.50 | 85.19 | - | 3,794 |
| Sep 5, 2025 | 88.50 | 86.15 | 86.15 | 88.50 | 85.19 | - | 5,702 |
| Sep 4, 2025 | 88.50 | 88.70 | 86.50 | 88.50 | 85.19 | - | 3,216 |
| Sep 3, 2025 | 90.50 | 89.50 | 87.00 | 88.50 | 85.19 | -2.21% | 35,215 |
| Sep 2, 2025 | 90.50 | 92.13 | 92.13 | 90.50 | 87.12 | - | 1,663 |
| Sep 1, 2025 | 90.50 | 92.13 | 88.55 | 90.50 | 87.12 | - | 7,511 |
| Aug 29, 2025 | 90.50 | 88.55 | 88.55 | 90.50 | 87.12 | - | 958 |
| Aug 28, 2025 | 90.50 | 89.20 | 89.20 | 90.50 | 87.12 | - | 2,032 |
| Aug 27, 2025 | 91.50 | 90.81 | 88.55 | 90.50 | 87.12 | -1.09% | 10,001 |
| Aug 26, 2025 | 91.50 | 92.68 | 90.76 | 91.50 | 88.08 | - | 21,487 |
| Aug 22, 2025 | 91.50 | 92.97 | 90.67 | 91.50 | 88.08 | - | 6,466 |
| Aug 21, 2025 | 88.00 | 92.77 | 87.40 | 91.50 | 88.08 | 3.98% | 20,965 |
| Aug 20, 2025 | 88.00 | 89.80 | 86.23 | 88.00 | 84.71 | - | 31,413 |
| Aug 19, 2025 | 88.50 | 87.03 | 87.00 | 88.00 | 84.71 | -0.56% | 2,184 |
| Aug 18, 2025 | 89.00 | 89.77 | 87.00 | 88.50 | 85.19 | -0.56% | 10,954 |
| Aug 15, 2025 | 89.00 | 89.77 | 88.00 | 89.00 | 85.67 | - | 12,234 |
| Aug 14, 2025 | 89.00 | 88.17 | 88.17 | 89.00 | 85.67 | - | 5,530 |
| Aug 13, 2025 | 90.50 | 88.46 | 88.15 | 89.00 | 85.67 | -1.66% | 14,436 |
| Aug 12, 2025 | 89.50 | 91.75 | 88.05 | 90.50 | 87.12 | 1.69% | 42,878 |
| Aug 11, 2025 | 89.00 | 87.04 | 87.02 | 89.00 | 85.67 | - | 7,221 |
| Aug 8, 2025 | 89.00 | 90.16 | 87.04 | 89.00 | 85.67 | - | 6,510 |
| Aug 7, 2025 | 89.00 | 88.59 | 88.59 | 89.00 | 85.67 | - | 133 |
| Aug 6, 2025 | 89.00 | 88.87 | 88.87 | 89.00 | 85.67 | - | 2,250 |
| Aug 5, 2025 | 89.00 | 87.04 | 87.00 | 89.00 | 85.67 | -0.56% | 1,961 |
| Aug 4, 2025 | 89.50 | 90.75 | 87.00 | 89.50 | 86.15 | - | 17,758 |
| Aug 1, 2025 | 89.50 | 90.75 | 86.37 | 89.50 | 86.15 | - | 12,209 |
| Jul 31, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 86.15 | - | 5,500 |
| Jul 30, 2025 | 89.50 | 87.05 | 87.05 | 89.50 | 86.15 | - | 20 |
| Jul 29, 2025 | 89.50 | 90.75 | 87.00 | 89.50 | 86.15 | - | 24,379 |
| Jul 28, 2025 | 89.50 | 91.95 | 87.95 | 89.50 | 86.15 | - | 4,946 |
| Jul 25, 2025 | 89.50 | 90.88 | 90.88 | 89.50 | 86.15 | - | 430 |
| Jul 24, 2025 | 89.50 | 91.50 | 88.42 | 89.50 | 86.15 | - | 5,027 |
| Jul 23, 2025 | 89.50 | 91.85 | 87.95 | 89.50 | 86.15 | - | 825 |
| Jul 22, 2025 | 89.50 | 88.42 | 88.42 | 89.50 | 86.15 | - | 1,704 |
| Jul 21, 2025 | 89.00 | 91.00 | 87.70 | 89.50 | 86.15 | 0.56% | 49,321 |
| Jul 18, 2025 | 89.00 | 87.70 | 87.70 | 89.00 | 85.67 | - | 708 |