Arcontech Group plc (AIM:ARC)
London
· Delayed Price · Currency is GBP · Price in GBX 78.90
+1.40 (1.81%)
Apr 28, 2026, 8:10 AM GMT
Arcontech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.50 | 78.90 | 78.90 | 77.50 | 77.50 | - | 1,255 |
| Apr 27, 2026 | 77.50 | 75.67 | 75.67 | 77.50 | 77.50 | - | 1,307 |
| Apr 24, 2026 | 77.50 | 79.00 | 79.00 | 77.50 | 77.50 | - | 3,000 |
| Apr 23, 2026 | 75.00 | 79.75 | 75.20 | 77.50 | 77.50 | 3.33% | 58,186 |
| Apr 22, 2026 | 77.00 | 77.00 | 75.23 | 75.00 | 75.00 | - | 10,675 |
| Apr 21, 2026 | 77.00 | 77.00 | 75.22 | 75.00 | 75.00 | - | 3,187 |
| Apr 20, 2026 | 75.00 | 77.00 | 77.00 | 75.00 | 75.00 | - | 6,081 |
| Apr 17, 2026 | 75.00 | 77.00 | 75.22 | 75.00 | 75.00 | - | 4,665 |
| Apr 16, 2026 | 75.90 | 76.00 | 75.90 | 75.00 | 75.00 | 0.67% | 5,345 |
| Apr 15, 2026 | 75.22 | 75.90 | 75.22 | 74.50 | 74.50 | - | 1,820 |
| Apr 14, 2026 | 76.00 | 76.00 | 73.00 | 74.50 | 74.50 | - | 8,382 |
| Apr 13, 2026 | 75.50 | 76.00 | 73.00 | 74.50 | 74.50 | - | 3,054 |
| Apr 10, 2026 | 74.50 | 76.00 | 76.00 | 74.50 | 74.50 | - | 89 |
| Apr 9, 2026 | 75.75 | 75.75 | 71.00 | 74.50 | 74.50 | 1.36% | 7,642 |
| Apr 8, 2026 | 73.00 | 75.00 | 71.00 | 73.50 | 73.50 | 0.68% | 36,805 |
| Apr 7, 2026 | 73.00 | 73.60 | 72.88 | 73.00 | 73.00 | - | 9,784 |
| Apr 2, 2026 | 70.55 | 73.80 | 70.30 | 73.00 | 73.00 | -1.35% | 53,291 |
| Apr 1, 2026 | 73.22 | 73.80 | 73.22 | 74.00 | 74.00 | - | 7,870 |
| Mar 31, 2026 | 75.00 | 77.00 | 73.03 | 74.00 | 74.00 | -1.33% | 4,381 |
| Mar 30, 2026 | 75.00 | 77.00 | 73.03 | 75.00 | 75.00 | - | 1,150 |
| Mar 27, 2026 | 75.00 | 73.11 | 73.11 | 75.00 | 75.00 | - | 852 |
| Mar 26, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Mar 25, 2026 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | - | 6,033 |
| Mar 24, 2026 | 76.00 | 77.00 | 77.00 | 75.00 | 75.00 | -1.32% | 2 |
| Mar 23, 2026 | 76.00 | 76.00 | 73.10 | 76.00 | 76.00 | -0.65% | 15,714 |
| Mar 20, 2026 | 76.50 | 77.80 | 75.11 | 76.50 | 76.50 | - | 13,800 |
| Mar 19, 2026 | 77.00 | 76.00 | 75.00 | 76.50 | 76.50 | -0.65% | 1,043 |
| Mar 18, 2026 | 76.50 | 78.00 | 75.00 | 77.00 | 77.00 | 0.65% | 8,130 |
| Mar 17, 2026 | 77.50 | 77.40 | 75.13 | 76.50 | 76.50 | -1.29% | 18,839 |
| Mar 16, 2026 | 79.00 | 79.00 | 76.00 | 77.50 | 77.50 | -1.90% | 23,176 |
| Mar 13, 2026 | 79.00 | 80.00 | 78.06 | 79.00 | 79.00 | - | 832 |
| Mar 12, 2026 | 79.00 | 80.00 | 79.67 | 79.00 | 79.00 | - | 3,133 |
| Mar 11, 2026 | 79.00 | 80.00 | 78.22 | 79.00 | 79.00 | - | 20,115 |
| Mar 10, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 1,744 |
| Mar 9, 2026 | 81.50 | 82.08 | 78.00 | 79.00 | 79.00 | -3.07% | 29,571 |
| Mar 6, 2026 | 81.50 | 82.40 | 80.15 | 81.50 | 81.50 | - | 15,386 |
| Mar 5, 2026 | 81.50 | 83.00 | 80.00 | 81.50 | 81.50 | - | 2,520 |
| 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 | 86.50 | 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 | 82.00 | 85.00 | 81.22 | 82.00 | 82.00 | - | 64,962 |
| 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 | 78.00 | 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 | 83.50 | 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 | 84.00 | 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 | 83.50 | 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 | 87.50 | 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 | 87.50 | 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 | 84.50 | 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 | 84.50 | 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 | 84.00 | 84.50 | 83.00 | 83.50 | 83.50 | -0.60% | 9,859 |
| Dec 8, 2025 | 86.50 | 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 |