Arrow Exploration Corp. (AIM:AXL)
London
· Delayed Price · Currency is GBP · Price in GBX 18.50
+0.75 (4.23%)
Mar 4, 2026, 4:35 PM GMT
Arrow Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 17.75 | 18.50 | 17.00 | 18.50 | 18.50 | 4.23% | 1,341,736 |
| Mar 3, 2026 | 18.50 | 19.00 | 17.00 | 17.75 | 17.75 | -1.39% | 1,427,840 |
| Mar 2, 2026 | 17.25 | 19.00 | 17.10 | 18.00 | 18.00 | 7.46% | 6,259,919 |
| Feb 27, 2026 | 16.50 | 17.13 | 16.00 | 16.75 | 16.75 | 1.52% | 832,425 |
| Feb 26, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | -1.20% | 103,237 |
| Feb 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | 468,414 |
| Feb 24, 2026 | 17.00 | 17.00 | 16.67 | 17.00 | 17.00 | - | 177,355 |
| Feb 23, 2026 | 17.25 | 18.00 | 16.50 | 17.00 | 17.00 | -1.45% | 175,011 |
| Feb 20, 2026 | 17.50 | 18.25 | 16.50 | 17.25 | 17.25 | -1.43% | 44,105 |
| Feb 19, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 63,030 |
| Feb 18, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 193,320 |
| Feb 17, 2026 | 17.25 | 18.00 | 16.50 | 17.50 | 17.50 | 1.45% | 297,607 |
| Feb 16, 2026 | 17.25 | 18.00 | 16.50 | 17.25 | 17.25 | - | 36,986 |
| Feb 13, 2026 | 17.50 | 18.00 | 16.65 | 17.25 | 17.25 | -1.43% | 359,289 |
| Feb 12, 2026 | 18.00 | 18.50 | 17.00 | 17.50 | 17.50 | -2.78% | 398,974 |
| Feb 11, 2026 | 17.50 | 18.50 | 17.33 | 18.00 | 18.00 | 2.27% | 1,141,506 |
| Feb 10, 2026 | 16.73 | 17.60 | 17.60 | 17.60 | 17.60 | 6.67% | 127,662 |
| Feb 9, 2026 | 16.25 | 17.00 | 16.00 | 16.50 | 16.50 | 3.13% | 256,567 |
| Feb 6, 2026 | 17.00 | 17.50 | 15.66 | 16.00 | 16.00 | -4.76% | 753,845 |
| Feb 5, 2026 | 17.25 | 17.90 | 16.50 | 16.80 | 16.80 | -2.61% | 333,649 |
| Feb 4, 2026 | 17.75 | 18.50 | 16.95 | 17.25 | 17.25 | -4.17% | 552,767 |
| Feb 3, 2026 | 17.00 | 18.40 | 17.00 | 18.00 | 18.00 | 7.46% | 1,354,481 |
| Feb 2, 2026 | 16.00 | 17.00 | 15.50 | 16.75 | 16.75 | 1.52% | 315,834 |
| Jan 30, 2026 | 16.00 | 17.00 | 16.00 | 16.50 | 16.50 | 3.13% | 765,854 |
| Jan 29, 2026 | 15.50 | 16.50 | 15.00 | 16.00 | 16.00 | 3.23% | 1,239,195 |
| Jan 28, 2026 | 15.00 | 16.00 | 14.00 | 15.50 | 15.50 | 3.33% | 1,072,839 |
| Jan 27, 2026 | 15.50 | 15.80 | 14.69 | 15.00 | 15.00 | -3.23% | 792,393 |
| Jan 26, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 212,846 |
| Jan 23, 2026 | 16.00 | 16.40 | 15.00 | 15.50 | 15.50 | -3.13% | 1,034,596 |
| Jan 22, 2026 | 14.75 | 16.30 | 14.50 | 16.00 | 16.00 | 12.28% | 1,510,582 |
| Jan 21, 2026 | 13.75 | 14.20 | 13.00 | 14.25 | 14.25 | 7.55% | 555,022 |
| Jan 20, 2026 | 13.50 | 14.50 | 13.00 | 13.25 | 13.25 | - | 1,548,242 |
| Jan 19, 2026 | 13.00 | 13.50 | 12.75 | 13.25 | 13.25 | 1.92% | 84,893 |
| Jan 16, 2026 | 12.75 | 13.50 | 12.50 | 13.00 | 13.00 | 1.96% | 106,431 |
| Jan 15, 2026 | 12.75 | 12.99 | 12.69 | 12.75 | 12.75 | -1.92% | 375,552 |
| Jan 14, 2026 | 12.85 | 12.90 | 12.85 | 13.00 | 13.00 | - | 136,000 |
| Jan 13, 2026 | 12.70 | 13.05 | 13.05 | 13.00 | 13.00 | 1.96% | 341,766 |
| Jan 12, 2026 | 13.00 | 13.50 | 12.50 | 12.75 | 12.75 | -1.92% | 384,086 |
| Jan 9, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 201,038 |
| Jan 8, 2026 | 13.00 | 13.50 | 12.10 | 13.00 | 13.00 | -2.99% | 89,666 |
| Jan 7, 2026 | 13.00 | 13.40 | 12.87 | 13.40 | 13.40 | -2.19% | 73,768 |
| Jan 6, 2026 | 13.00 | 13.70 | 12.77 | 13.70 | 13.70 | 5.38% | 211,903 |
| Jan 5, 2026 | 13.50 | 14.00 | 12.50 | 13.00 | 13.00 | -3.70% | 838,180 |
| Jan 2, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 208,433 |
| Dec 31, 2025 | 13.25 | 13.90 | 13.30 | 13.50 | 13.50 | 1.89% | 256,184 |
| Dec 30, 2025 | 13.00 | 13.50 | 12.75 | 13.25 | 13.25 | 1.92% | 217,187 |
| Dec 29, 2025 | 13.25 | 13.50 | 12.50 | 13.00 | 13.00 | - | 157,055 |
| Dec 24, 2025 | 13.00 | 13.50 | 13.50 | 13.00 | 13.00 | - | 70 |
| Dec 23, 2025 | 13.25 | 13.50 | 13.10 | 13.00 | 13.00 | -1.89% | 350,049 |
| Dec 22, 2025 | 13.00 | 13.50 | 12.85 | 13.25 | 13.25 | 1.92% | 345,378 |
| Dec 19, 2025 | 13.25 | 13.50 | 12.50 | 13.00 | 13.00 | - | 718,915 |
| Dec 18, 2025 | 12.50 | 13.50 | 12.50 | 13.00 | 13.00 | 8.33% | 990,663 |
| Dec 17, 2025 | 12.00 | 12.25 | 12.15 | 12.00 | 12.00 | - | 61,413 |
| Dec 16, 2025 | 12.40 | 12.25 | 12.25 | 12.00 | 12.00 | -2.04% | 362,991 |
| Dec 15, 2025 | 12.25 | 12.50 | 12.33 | 12.25 | 12.25 | - | 102,366 |
| Dec 12, 2025 | 12.75 | 13.00 | 12.00 | 12.25 | 12.25 | -3.92% | 302,137 |
| Dec 11, 2025 | 12.75 | 12.71 | 12.58 | 12.75 | 12.75 | - | 140,341 |
| Dec 10, 2025 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 83,143 |
| Dec 9, 2025 | 12.50 | 13.00 | 12.50 | 12.75 | 12.75 | 2.00% | 192,900 |
| Dec 8, 2025 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | - | 463,378 |
| Dec 5, 2025 | 11.75 | 12.90 | 11.93 | 12.50 | 12.50 | 6.38% | 664,792 |
| Dec 4, 2025 | 11.75 | 11.83 | 11.80 | 11.75 | 11.75 | - | 48,092 |
| Dec 3, 2025 | 11.50 | 11.91 | 11.41 | 11.75 | 11.75 | 2.17% | 125,957 |
| Dec 2, 2025 | 11.25 | 11.50 | 11.00 | 11.50 | 11.50 | 3.60% | 531,421 |
| Dec 1, 2025 | 11.25 | 11.50 | 10.78 | 11.10 | 11.10 | - | 1,063,178 |
| Nov 28, 2025 | 11.00 | 11.68 | 11.00 | 11.10 | 11.10 | 0.91% | 373,776 |
| Nov 27, 2025 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | -2.22% | 1,124,313 |
| Nov 26, 2025 | 11.19 | 11.50 | 11.00 | 11.25 | 11.25 | 4.65% | 517,147 |
| Nov 25, 2025 | 10.75 | 10.90 | 10.71 | 10.75 | 10.75 | - | 168,978 |
| Nov 24, 2025 | 10.75 | 10.80 | 10.75 | 10.75 | 10.75 | - | 39,995 |
| Nov 21, 2025 | 10.75 | 10.87 | 10.50 | 10.75 | 10.75 | - | 208,533 |
| Nov 20, 2025 | 10.75 | 10.88 | 10.60 | 10.75 | 10.75 | - | 96,151 |
| Nov 19, 2025 | 10.75 | 10.59 | 10.59 | 10.75 | 10.75 | - | 120 |
| Nov 18, 2025 | 11.00 | 11.00 | 10.58 | 10.75 | 10.75 | -2.27% | 111,375 |
| Nov 17, 2025 | 11.00 | 11.15 | 10.89 | 11.00 | 11.00 | - | 110,404 |
| Nov 14, 2025 | 11.00 | 11.20 | 10.85 | 11.00 | 11.00 | -1.79% | 128,545 |
| Nov 13, 2025 | 11.25 | 11.50 | 10.75 | 11.20 | 11.20 | 1.82% | 301,824 |
| Nov 12, 2025 | 12.00 | 12.50 | 10.56 | 11.00 | 11.00 | -3.51% | 2,232,382 |
| Nov 11, 2025 | 11.50 | 12.00 | 11.22 | 11.40 | 11.40 | -0.87% | 671,987 |
| Nov 10, 2025 | 11.50 | 12.00 | 11.43 | 11.50 | 11.50 | - | 337,918 |
| Nov 7, 2025 | 11.50 | 11.54 | 11.34 | 11.50 | 11.50 | - | 89,872 |
| Nov 6, 2025 | 11.50 | 11.50 | 11.22 | 11.50 | 11.50 | - | 326,636 |
| Nov 5, 2025 | 11.50 | 12.00 | 11.11 | 11.50 | 11.50 | - | 344,606 |
| Nov 4, 2025 | 12.25 | 13.00 | 11.00 | 11.50 | 11.50 | -4.17% | 489,935 |
| Nov 3, 2025 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 471,598 |
| Oct 31, 2025 | 12.25 | 12.50 | 11.50 | 12.00 | 12.00 | -2.04% | 89,223 |
| Oct 30, 2025 | 11.00 | 12.50 | 10.50 | 12.25 | 12.25 | 11.36% | 1,641,925 |
| Oct 29, 2025 | 11.00 | 11.25 | 10.81 | 11.00 | 11.00 | - | 291,208 |
| Oct 28, 2025 | 11.00 | 11.24 | 10.90 | 11.00 | 11.00 | - | 428,221 |
| Oct 27, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 235,362 |
| Oct 24, 2025 | 10.50 | 11.29 | 10.00 | 11.00 | 11.00 | 4.76% | 324,605 |
| Oct 23, 2025 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | - | 867,056 |
| Oct 22, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 499,463 |
| Oct 21, 2025 | 10.50 | 10.50 | 10.13 | 10.50 | 10.50 | - | 637,504 |
| Oct 20, 2025 | 10.75 | 11.00 | 10.26 | 10.50 | 10.50 | -2.33% | 314,791 |
| Oct 17, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Oct 16, 2025 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 53,825 |
| Oct 15, 2025 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 254,112 |
| Oct 14, 2025 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | -0.92% | 652,236 |
| Oct 13, 2025 | 11.25 | 11.50 | 10.50 | 10.85 | 10.85 | -3.56% | 1,112,515 |