Arcontech Group plc (AIM:ARC)
London
· Delayed Price · Currency is GBP · Price in GBX 81.50
0.00 (0.00%)
At close: Mar 5, 2026
Arcontech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 80.09 | 83.00 | 80.00 | 81.50 | 81.50 | - | 2,521 |
| Mar 4, 2026 | 82.50 | 83.00 | 80.00 | 81.50 | 81.50 | -1.21% | 43,784 |
| Mar 3, 2026 | 84.50 | 85.00 | 81.00 | 82.50 | 82.50 | -2.37% | 10,753 |
| Mar 2, 2026 | 85.50 | 88.00 | 83.15 | 84.50 | 84.50 | -1.17% | 17,232 |
| Feb 27, 2026 | 86.35 | 88.00 | 84.00 | 85.50 | 85.50 | -1.16% | 9,918 |
| Feb 26, 2026 | 86.50 | 86.35 | 85.25 | 86.50 | 86.50 | - | 8,380 |
| Feb 25, 2026 | 82.50 | 86.96 | 83.53 | 86.50 | 86.50 | 4.85% | 35,994 |
| Feb 24, 2026 | 82.00 | 85.00 | 80.00 | 82.50 | 82.50 | 0.61% | 40,053 |
| Feb 23, 2026 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | - | 28,261 |
| Feb 20, 2026 | 82.00 | 84.00 | 80.80 | 82.00 | 82.00 | - | 6,479 |
| Feb 19, 2026 | 84.85 | 85.00 | 81.22 | 82.00 | 82.00 | - | 54,962 |
| Feb 18, 2026 | 82.00 | 84.00 | 81.70 | 82.00 | 82.00 | - | 12,640 |
| Feb 17, 2026 | 82.00 | 84.00 | 81.70 | 82.00 | 82.00 | - | 6,273 |
| Feb 16, 2026 | 82.00 | 84.00 | 81.38 | 82.00 | 82.00 | - | 46,344 |
| Feb 13, 2026 | 81.50 | 84.00 | 81.37 | 82.00 | 82.00 | 0.61% | 33,487 |
| Feb 12, 2026 | 81.50 | 81.37 | 81.37 | 81.50 | 81.50 | - | 4,569 |
| Feb 11, 2026 | 78.50 | 81.00 | 80.25 | 81.50 | 81.50 | 3.82% | 21,781 |
| Feb 10, 2026 | 79.00 | 80.00 | 77.20 | 78.50 | 78.50 | 0.64% | 39,931 |
| Feb 9, 2026 | 78.00 | 79.00 | 77.05 | 78.00 | 78.00 | -0.64% | 66,349 |
| Feb 6, 2026 | 76.50 | 79.00 | 76.00 | 78.50 | 78.50 | 2.61% | 120,903 |
| Feb 5, 2026 | 76.00 | 76.46 | 73.22 | 76.50 | 76.50 | -6.71% | 393,728 |
| Feb 4, 2026 | 82.60 | 85.00 | 80.03 | 82.00 | 82.00 | -1.80% | 13,312 |
| Feb 3, 2026 | 83.50 | 83.35 | 82.00 | 83.50 | 83.50 | - | 8,380 |
| Feb 2, 2026 | 83.50 | 83.49 | 82.00 | 83.50 | 83.50 | - | 12,077 |
| Jan 30, 2026 | 83.50 | 85.00 | 82.00 | 83.50 | 83.50 | - | 545 |
| Jan 29, 2026 | 83.50 | 85.00 | 82.11 | 83.50 | 83.50 | - | 6,843 |
| Jan 28, 2026 | 82.50 | 83.00 | 82.11 | 83.50 | 83.50 | 1.21% | 24,676 |
| Jan 27, 2026 | 81.00 | 83.00 | 80.00 | 82.50 | 82.50 | 1.85% | 27,830 |
| Jan 26, 2026 | 84.00 | 85.00 | 80.00 | 81.00 | 81.00 | -3.57% | 78,206 |
| Jan 23, 2026 | 85.00 | 85.00 | 83.11 | 84.00 | 84.00 | - | 13,862 |
| Jan 22, 2026 | 83.50 | 85.00 | 83.75 | 84.00 | 84.00 | 0.60% | 8,165 |
| Jan 21, 2026 | 83.88 | 83.88 | 83.25 | 83.50 | 83.50 | - | 6,569 |
| Jan 20, 2026 | 83.50 | 83.96 | 82.13 | 83.50 | 83.50 | - | 6,030 |
| Jan 19, 2026 | 85.50 | 88.00 | 82.13 | 83.50 | 83.50 | -2.34% | 52,822 |
| Jan 16, 2026 | 86.00 | 87.00 | 83.50 | 85.50 | 85.50 | -0.58% | 3,769 |
| Jan 15, 2026 | 87.50 | 88.10 | 85.00 | 86.00 | 86.00 | -1.71% | 4,650 |
| Jan 14, 2026 | 88.65 | 88.65 | 85.05 | 87.50 | 87.50 | - | 2,112 |
| Jan 13, 2026 | 87.50 | 89.69 | 85.55 | 87.50 | 87.50 | - | 34,794 |
| Jan 12, 2026 | 85.25 | 88.45 | 85.25 | 87.50 | 87.50 | - | 12,427 |
| Jan 9, 2026 | 84.50 | 87.50 | 85.25 | 87.50 | 87.50 | 3.55% | 28,884 |
| Jan 8, 2026 | 84.50 | 85.70 | 83.00 | 84.50 | 84.50 | - | 2,358 |
| Jan 7, 2026 | 85.70 | 85.70 | 83.55 | 84.50 | 84.50 | - | 8,135 |
| Jan 6, 2026 | 84.50 | 85.98 | 83.13 | 84.50 | 84.50 | - | 7,371 |
| Jan 5, 2026 | 84.50 | 86.20 | 83.00 | 84.50 | 84.50 | - | 16,853 |
| Jan 2, 2026 | 84.50 | 84.11 | 84.11 | 84.50 | 84.50 | - | 3,916 |
| Dec 31, 2025 | 84.00 | 86.75 | 84.00 | 84.50 | 84.50 | - | 1,709 |
| Dec 30, 2025 | 84.50 | 86.50 | 86.35 | 84.50 | 84.50 | - | 12,669 |
| Dec 29, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Dec 24, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Dec 23, 2025 | 84.50 | 86.70 | 83.00 | 84.50 | 84.50 | - | 2,210 |
| Dec 22, 2025 | 83.50 | 86.80 | 83.22 | 84.50 | 84.50 | 1.20% | 18,099 |
| Dec 19, 2025 | 83.50 | 84.75 | 83.00 | 83.50 | 83.50 | - | 9,347 |
| Dec 18, 2025 | 83.50 | 84.04 | 83.95 | 83.50 | 83.50 | - | 10,714 |
| Dec 17, 2025 | 84.50 | 83.95 | 82.00 | 83.50 | 83.50 | -1.18% | 16,716 |
| Dec 16, 2025 | 84.50 | 82.30 | 82.00 | 84.50 | 84.50 | - | 12,296 |
| Dec 15, 2025 | 84.50 | 85.49 | 82.30 | 84.50 | 84.50 | - | 784 |
| Dec 12, 2025 | 84.50 | 82.30 | 82.00 | 84.50 | 84.50 | - | 10,857 |
| Dec 11, 2025 | 84.50 | 86.00 | 82.30 | 84.50 | 84.50 | - | 737 |
| Dec 10, 2025 | 83.50 | 85.95 | 81.47 | 84.50 | 84.50 | 1.20% | 27,516 |
| Dec 9, 2025 | 84.50 | 84.50 | 83.00 | 83.50 | 83.50 | -0.60% | 9,859 |
| Dec 8, 2025 | 85.03 | 86.20 | 83.37 | 84.00 | 84.00 | -2.89% | 7,551 |
| Dec 5, 2025 | 86.50 | 86.20 | 86.20 | 86.50 | 86.50 | - | 227 |
| 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 |