Arrow Exploration Corp. (AIM:AXL)
London
· Delayed Price · Currency is GBP · Price in GBX 12.60
+0.85 (7.23%)
Dec 5, 2025, 4:15 PM GMT+1
Arrow Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 639,135 |
| Oct 9, 2025 | 11.50 | 11.55 | 11.00 | 11.25 | 11.25 | -0.44% | 213,071 |
| Oct 8, 2025 | 11.50 | 11.80 | 11.00 | 11.30 | 11.30 | -1.74% | 533,154 |
| Oct 7, 2025 | 11.75 | 11.62 | 11.27 | 11.50 | 11.50 | -2.13% | 277,776 |
| Oct 6, 2025 | 11.50 | 12.50 | 11.50 | 11.75 | 11.75 | 2.17% | 380,288 |
| Oct 3, 2025 | 12.00 | 12.50 | 11.35 | 11.50 | 11.50 | -7.26% | 1,196,188 |
| Oct 2, 2025 | 12.00 | 12.50 | 11.50 | 12.40 | 12.40 | 3.33% | 338,667 |
| Oct 1, 2025 | 11.75 | 12.50 | 10.65 | 12.00 | 12.00 | -11.11% | 3,801,773 |
| Sep 30, 2025 | 13.50 | 13.75 | 13.40 | 13.50 | 13.50 | - | 152,641 |
| Sep 29, 2025 | 13.75 | 14.00 | 13.00 | 13.50 | 13.50 | -1.82% | 354,047 |
| Sep 26, 2025 | 13.75 | 13.70 | 13.51 | 13.75 | 13.75 | - | 70,055 |
| Sep 25, 2025 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | 1.85% | 1,162,503 |
| Sep 24, 2025 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 1.89% | 396,166 |
| Sep 23, 2025 | 13.25 | 13.45 | 13.22 | 13.25 | 13.25 | - | 200,517 |
| Sep 22, 2025 | 14.00 | 14.20 | 13.00 | 13.25 | 13.25 | -5.36% | 1,584,147 |
| Sep 19, 2025 | 13.50 | 14.30 | 13.72 | 14.00 | 14.00 | 1.82% | 1,404,694 |
| Sep 18, 2025 | 13.25 | 14.00 | 13.00 | 13.75 | 13.75 | 5.77% | 656,869 |
| Sep 17, 2025 | 12.75 | 13.40 | 12.99 | 13.00 | 13.00 | -0.76% | 726,386 |
| Sep 16, 2025 | 13.00 | 13.50 | 12.25 | 13.10 | 13.10 | 2.75% | 2,323,846 |
| Sep 15, 2025 | 12.25 | 13.00 | 12.25 | 12.75 | 12.75 | 4.08% | 1,366,144 |
| Sep 12, 2025 | 12.75 | 13.00 | 11.69 | 12.25 | 12.25 | -3.92% | 1,742,981 |
| Sep 11, 2025 | 13.25 | 13.50 | 12.60 | 12.75 | 12.75 | -3.77% | 316,594 |
| Sep 10, 2025 | 13.25 | 13.27 | 13.10 | 13.25 | 13.25 | 0.76% | 87,134 |
| Sep 9, 2025 | 14.00 | 14.50 | 12.50 | 13.15 | 13.15 | -2.59% | 2,621,127 |
| Sep 8, 2025 | 13.50 | 13.49 | 13.15 | 13.50 | 13.50 | - | 151,561 |
| Sep 5, 2025 | 13.50 | 13.57 | 13.27 | 13.50 | 13.50 | - | 111,034 |
| Sep 4, 2025 | 13.50 | 14.00 | 13.25 | 13.50 | 13.50 | - | 292,539 |
| Sep 3, 2025 | 13.75 | 14.00 | 13.00 | 13.50 | 13.50 | -1.82% | 331,536 |
| Sep 2, 2025 | 12.50 | 14.00 | 12.57 | 13.75 | 13.75 | 10.00% | 3,074,316 |
| Sep 1, 2025 | 12.25 | 13.00 | 12.00 | 12.50 | 12.50 | 2.04% | 276,032 |
| Aug 29, 2025 | 12.75 | 13.00 | 12.00 | 12.25 | 12.25 | -3.92% | 1,783,814 |
| Aug 28, 2025 | 14.50 | 15.00 | 12.17 | 12.75 | 12.75 | -12.07% | 4,962,487 |
| Aug 27, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 1,091,941 |
| Aug 26, 2025 | 14.50 | 14.88 | 14.46 | 14.50 | 14.50 | - | 133,396 |
| Aug 22, 2025 | 14.25 | 14.90 | 14.32 | 14.50 | 14.50 | 1.75% | 697,807 |
| Aug 21, 2025 | 14.00 | 14.50 | 13.87 | 14.25 | 14.25 | -1.72% | 550,723 |
| Aug 20, 2025 | 14.25 | 14.50 | 13.50 | 14.50 | 14.50 | 1.75% | 891,176 |
| Aug 19, 2025 | 14.25 | 14.25 | 14.16 | 14.25 | 14.25 | - | 31,348 |
| Aug 18, 2025 | 14.50 | 15.00 | 14.11 | 14.25 | 14.25 | -0.87% | 279,038 |
| Aug 15, 2025 | 14.38 | 14.38 | 14.21 | 14.38 | 14.38 | -0.17% | 57,094 |
| Aug 14, 2025 | 14.50 | 14.50 | 14.00 | 14.40 | 14.40 | -0.69% | 299,036 |
| Aug 13, 2025 | 14.50 | 14.85 | 14.19 | 14.50 | 14.50 | - | 449,868 |
| Aug 12, 2025 | 14.50 | 14.85 | 14.28 | 14.50 | 14.50 | - | 414,133 |
| Aug 11, 2025 | 14.75 | 14.75 | 14.00 | 14.50 | 14.50 | -1.69% | 488,475 |
| Aug 8, 2025 | 14.75 | 15.00 | 14.24 | 14.75 | 14.75 | -0.34% | 420,020 |
| Aug 7, 2025 | 15.00 | 15.15 | 14.50 | 14.80 | 14.80 | -1.33% | 471,946 |
| Aug 6, 2025 | 15.00 | 14.93 | 14.77 | 15.00 | 15.00 | - | 152,098 |
| Aug 5, 2025 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 250,571 |
| Aug 4, 2025 | 15.25 | 15.50 | 14.50 | 15.00 | 15.00 | -1.64% | 347,785 |
| Aug 1, 2025 | 15.25 | 15.38 | 15.11 | 15.25 | 15.25 | - | 175,915 |
| Jul 31, 2025 | 15.00 | 15.50 | 14.93 | 15.25 | 15.25 | 1.67% | 329,510 |
| Jul 30, 2025 | 14.75 | 15.50 | 14.50 | 15.00 | 15.00 | 1.69% | 152,853 |
| Jul 29, 2025 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 1.03% | 748,946 |
| Jul 28, 2025 | 15.00 | 15.18 | 14.52 | 14.60 | 14.60 | -2.67% | 1,465,833 |
| Jul 25, 2025 | 15.25 | 15.50 | 14.80 | 15.00 | 15.00 | -1.64% | 314,144 |
| Jul 24, 2025 | 15.25 | 15.50 | 15.08 | 15.25 | 15.25 | -0.33% | 408,695 |
| Jul 23, 2025 | 15.25 | 15.50 | 15.00 | 15.30 | 15.30 | 0.33% | 689,620 |
| Jul 22, 2025 | 15.75 | 16.00 | 15.00 | 15.25 | 15.25 | -3.17% | 422,254 |
| Jul 21, 2025 | 15.50 | 16.00 | 15.00 | 15.75 | 15.75 | 1.61% | 603,337 |
| Jul 18, 2025 | 15.25 | 16.00 | 15.23 | 15.50 | 15.50 | -3.13% | 633,082 |