Shares Magazine
83.50p+0.00 (+0.00%)18 Dec 2025, 13:16
Arcontech Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 12, 2025 | 99.00p | 100.00p | 98.55p | 100.00p | 27,180 |
| Sep 11, 2025 | 92.50p | 103.00p | 92.30p | 99.00p | 217,754 |
| Sep 10, 2025 | 91.50p | 94.16p | 90.00p | 92.50p | 60,163 |
| Sep 9, 2025 | 88.50p | 89.33p | 86.66p | 88.50p | 3,992 |
| Sep 8, 2025 | 88.50p | 89.47p | 88.44p | 88.50p | 3,794 |
| Sep 5, 2025 | 88.50p | 86.15p | 86.15p | 88.50p | 5,702 |
| Sep 4, 2025 | 88.50p | 88.70p | 86.50p | 88.50p | 3,216 |
| Sep 3, 2025 | 90.50p | 89.50p | 87.00p | 88.50p | 35,215 |
| Sep 2, 2025 | 90.50p | 92.13p | 92.13p | 90.50p | 1,663 |
| Sep 1, 2025 | 90.50p | 92.13p | 88.55p | 90.50p | 7,511 |
| Aug 29, 2025 | 90.50p | 88.55p | 88.55p | 90.50p | 958 |
| Aug 28, 2025 | 90.50p | 89.20p | 89.20p | 90.50p | 2,032 |
| Aug 27, 2025 | 91.50p | 90.81p | 88.55p | 90.50p | 10,001 |
| Aug 26, 2025 | 91.50p | 92.68p | 90.75p | 91.50p | 21,487 |
| Aug 22, 2025 | 91.50p | 92.97p | 90.67p | 91.50p | 6,466 |
| Aug 21, 2025 | 88.00p | 92.77p | 87.40p | 91.50p | 20,965 |
| Aug 20, 2025 | 88.00p | 89.80p | 86.23p | 88.00p | 31,413 |
| Aug 19, 2025 | 88.50p | 87.03p | 87.00p | 88.00p | 2,184 |
| Aug 18, 2025 | 89.00p | 89.77p | 87.00p | 88.50p | 10,954 |
| Aug 15, 2025 | 89.00p | 89.77p | 88.00p | 89.00p | 12,234 |
| Aug 14, 2025 | 89.00p | 88.17p | 88.17p | 89.00p | 5,530 |
| Aug 13, 2025 | 90.50p | 88.45p | 88.15p | 89.00p | 14,436 |
| Aug 12, 2025 | 89.50p | 91.75p | 88.05p | 90.50p | 42,878 |
| Aug 11, 2025 | 89.00p | 87.04p | 87.02p | 89.00p | 7,221 |
| Aug 8, 2025 | 89.00p | 90.16p | 87.04p | 89.00p | 6,510 |
| Aug 7, 2025 | 89.00p | 88.59p | 88.59p | 89.00p | 133 |
| Aug 6, 2025 | 89.00p | 88.87p | 88.87p | 89.00p | 2,250 |
| Aug 5, 2025 | 89.00p | 87.04p | 87.00p | 89.00p | 1,961 |
| Aug 4, 2025 | 89.50p | 90.75p | 87.00p | 89.50p | 17,758 |
| Aug 1, 2025 | 89.50p | 90.75p | 86.37p | 89.50p | 12,209 |
| Jul 31, 2025 | 89.50p | 89.50p | 89.50p | 89.50p | 5,500 |
| Jul 30, 2025 | 89.50p | 87.05p | 87.05p | 89.50p | 20 |
| Jul 29, 2025 | 89.50p | 90.75p | 87.00p | 89.50p | 24,379 |
| Jul 28, 2025 | 89.50p | 91.95p | 87.95p | 89.50p | 4,946 |
| Jul 25, 2025 | 89.50p | 90.88p | 90.88p | 89.50p | 430 |
| Jul 24, 2025 | 89.50p | 91.50p | 88.42p | 89.50p | 5,027 |
| Jul 23, 2025 | 89.50p | 91.85p | 87.95p | 89.50p | 825 |
| Jul 22, 2025 | 89.50p | 88.42p | 88.42p | 89.50p | 1,704 |
| Jul 21, 2025 | 87.70p | 91.00p | 87.70p | 89.50p | 49,321 |
| Jul 18, 2025 | 89.00p | 87.70p | 87.70p | 89.00p | 708 |
| Jul 16, 2025 | 89.00p | 87.70p | 87.70p | 89.00p | 38 |
| Jul 15, 2025 | 91.50p | 90.00p | 87.00p | 89.00p | 18,495 |
| Jul 14, 2025 | 91.50p | 91.66p | 90.15p | 91.50p | 12,227 |
| Jul 11, 2025 | 91.50p | 93.00p | 91.50p | 91.50p | 3,900 |
| Jul 10, 2025 | 91.50p | 92.97p | 90.76p | 91.50p | 4,252 |
| Jul 9, 2025 | 91.50p | 92.70p | 90.55p | 91.50p | 2,429 |
| Jul 8, 2025 | 91.50p | 92.77p | 90.00p | 91.50p | 16,120 |
| Jul 7, 2025 | 88.00p | 91.96p | 89.40p | 91.50p | 25,862 |
| Jul 4, 2025 | 88.00p | 89.00p | 86.04p | 88.00p | 1,151 |
| Jul 3, 2025 | 88.00p | 89.40p | 86.04p | 88.00p | 1,638 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Currys PLC | 136.10 | 7.50 |
| Whitbread PLC | 2,599.00 | 6.30 |
| Ocado Group PLC | 252.70 | 5.25 |
| Fresnillo PLC | 3,082.00 | 4.40 |
| Ssp Group PLC | 208.60 | 4.35 |
| Cmc Markets PLC | 299.50 | 3.81 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 50.00 | -4.40 |
| Bunzl PLC | 2,122.00 | -2.48 |
| B&M European Value Retail S.A. | 167.70 | -2.24 |
| Savills PLC | 1,006.00 | -1.76 |
| Baltic Classifieds Group PLC | 198.20 | -1.64 |
| Hunting PLC | 366.00 | -1.61 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.