1. Share Prices

  2. Arcontech Group PLC (ARC)

77.50p+0.00 (+0.00%)28 Apr 2025, 08:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Arcontech Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 28, 202577.50p78.44p78.44p77.50p6,388
Apr 25, 202577.00p78.00p78.00p77.50p5,000
Apr 24, 202577.00p78.40p73.00p73.00p2,488
Apr 23, 202577.00p76.11p76.11p77.00p1,175
Apr 17, 202577.00p78.45p75.93p77.00p1,256
Apr 16, 202577.00p78.45p78.00p77.00p2,776
Apr 15, 202577.50p76.75p76.75p77.50p10,000
Apr 14, 202577.50p76.75p76.03p77.50p16,549
Apr 11, 202577.50p76.03p76.03p77.50p6
Apr 9, 202577.00p76.85p75.10p77.00p6,147
Apr 8, 202577.00p77.25p76.02p77.00p15,011
Apr 7, 202578.50p77.00p75.00p77.00p33,003
Apr 4, 202578.50p77.15p77.15p78.50p1,709
Apr 3, 202578.50p78.30p78.30p78.50p2,500
Apr 2, 202580.00p79.00p77.50p78.50p6,758
Apr 1, 202580.00p79.00p79.00p80.00p25
Mar 31, 202580.00p78.20p78.04p80.00p19,542
Mar 28, 202580.00p82.00p78.93p80.00p10,928
Mar 27, 202580.00p80.30p78.05p80.00p20,478
Mar 26, 202580.00p80.40p79.11p80.00p15,551
Mar 25, 202580.00p80.40p79.00p80.00p27,152
Mar 24, 202581.00p80.78p78.50p80.00p24,748
Mar 21, 202581.00p80.06p80.03p81.00p537
Mar 20, 202581.00p80.13p80.13p81.00p2,500
Mar 19, 202581.00p81.50p80.13p81.00p11,807
Mar 18, 202581.00p81.84p81.84p81.00p121
Mar 17, 202581.00p81.90p80.13p81.00p15,863
Mar 14, 202581.00p81.67p80.13p81.00p25,200
Mar 13, 202580.50p80.40p79.00p81.00p18,491
Mar 12, 202582.50p81.12p80.00p80.50p18,620
Mar 11, 202582.50p81.50p81.50p82.50p982
Mar 10, 202583.00p82.49p81.50p82.50p1,618
Mar 7, 202582.50p82.67p82.01p83.00p5,418
Mar 6, 202579.00p83.00p77.27p82.50p117,109
Mar 5, 202580.50p80.80p77.25p79.00p49,315
Mar 4, 202580.00p80.34p79.31p80.00p18,088
Mar 3, 202582.50p81.70p79.00p80.00p67,840
Feb 28, 202585.50p85.00p79.55p82.50p70,823
Feb 27, 202583.50p85.58p82.70p85.50p82,353
Feb 26, 202578.50p83.80p77.03p83.50p108,230
Feb 25, 202592.50p92.69p78.00p79.00p419,186
Feb 24, 2025108.00p106.88p92.00p92.50p294,559
Feb 21, 2025108.00p107.89p106.00p108.00p16,914
Feb 20, 2025108.00p109.00p106.51p108.00p5,039
Feb 18, 2025108.00p108.12p106.51p108.00p6,133
Feb 17, 2025108.00p108.49p106.32p108.00p10,952
Feb 14, 2025108.00p106.31p106.31p108.00p7,100
Feb 13, 2025108.00p108.88p106.32p108.00p1,319
Feb 12, 2025108.00p109.20p106.44p108.00p9,069
Feb 11, 2025108.00p107.97p106.27p108.00p8,416
12345
Showing 1 to 50 of 242

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
24 Apr 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Deliveroo PLC170.8016.51
Ferrexpo PLC59.207.25
Entain PLC628.206.80
4Imprint Group PLC3,395.005.27
Aston Martin Lagonda Global Holdings PLC71.753.91
Elementis PLC128.403.88

Fallers

CompanyPrice% Chg
Itv PLC77.30-4.33
Mobico Group PLC33.58-3.56
Clarkson PLC3,210.00-3.17
Oxford Instruments PLC1,638.00-2.38
Weir Group PLC2,264.00-2.08
W.A.G Payment Solutions PLC59.80-1.97
Risers/fallers data from previous trading day. Today's data available from 8:15am.