Arcontech Group PLC ARC
LSE · United Kingdom · Technology Services
GBp 82.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 82.50 | 0.00% | GBp 81.00 | GBp 81.68 | GBp 81.00 | 12.79K |
| 2026-10-01 | GBp 82.50 | -3.51% | GBp 82.50 | GBp 85.00 | GBp 80.00 | 40.86K |
| 2026-09-30 | GBp 85.50 | +2.40% | GBp 83.50 | GBp 88.00 | GBp 80.00 | 72.00K |
| 2026-09-29 | GBp 83.50 | -0.60% | GBp 85.50 | GBp 88.00 | GBp 80.00 | 59.00K |
| 2026-09-28 | GBp 84.00 | +1.82% | GBp 82.50 | GBp 87.00 | GBp 80.00 | 38.49K |
| 2026-09-25 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 85.00 | GBp 80.67 | 43.80K |
| 2026-09-24 | GBp 82.50 | +0.61% | GBp 82.00 | GBp 85.00 | GBp 80.00 | 13.22K |
| 2026-09-23 | GBp 82.00 | 0.00% | GBp 82.00 | GBp 84.00 | GBp 82.11 | 17.92K |
| 2026-09-22 | GBp 82.00 | 0.00% | GBp 82.00 | GBp 84.00 | GBp 81.42 | 32.97K |
| 2026-09-21 | GBp 82.00 | +2.50% | GBp 80.00 | GBp 87.00 | GBp 82.00 | 171.70K |
| 2026-09-18 | GBp 80.00 | +1.91% | GBp 78.50 | GBp 83.00 | GBp 77.00 | 14.33K |
| 2026-09-17 | GBp 78.50 | 0.00% | GBp 78.50 | GBp 78.38 | GBp 78.38 | 1.95K |
| 2026-09-16 | GBp 78.50 | 0.00% | GBp 78.50 | GBp 79.91 | GBp 78.34 | 2.74K |
| 2026-09-15 | GBp 78.50 | 0.00% | GBp 78.50 | GBp 80.00 | GBp 80.00 | 37 |
| 2026-09-14 | GBp 78.50 | -3.09% | GBp 79.50 | GBp 80.75 | GBp 77.00 | 84.32K |
| 2026-09-11 | GBp 81.00 | 0.00% | GBp 81.00 | GBp 85.00 | GBp 78.37 | 13.51K |
| 2026-09-10 | GBp 81.00 | +1.89% | GBp 79.50 | GBp 82.00 | GBp 82.00 | 1.93K |
| 2026-09-09 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 81.96 | GBp 79.06 | 13.00K |
| 2026-09-08 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 82.00 | GBp 79.03 | 7.68K |
| 2026-09-07 | GBp 79.50 | +1.27% | GBp 78.50 | GBp 82.00 | GBp 78.13 | 67.44K |
| 2026-09-04 | GBp 78.50 | 0.00% | GBp 78.50 | GBp 78.30 | GBp 77.13 | 190 |
| 2026-09-03 | GBp 78.50 | 0.00% | GBp 78.50 | GBp 80.00 | GBp 77.25 | 4.47K |
| 2026-09-02 | GBp 78.50 | 0.00% | GBp 78.50 | GBp 79.80 | GBp 77.25 | 3.30K |
| 2026-09-01 | GBp 78.50 | 0.00% | GBp 78.50 | GBp 78.30 | GBp 77.25 | 4.20K |
| 2026-08-28 | GBp 78.50 | 0.00% | GBp 78.50 | GBp 80.00 | GBp 77.00 | 14.07K |
| 2026-08-27 | GBp 78.50 | -1.26% | GBp 79.50 | GBp 82.00 | GBp 77.00 | 38.50K |
| 2026-08-26 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 81.00 | GBp 81.00 | 800 |
| 2026-08-25 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 81.00 | GBp 81.00 | 130 |
| 2026-08-24 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 82.00 | GBp 77.00 | 10.20K |
| 2026-08-21 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 79.25 | GBp 77.00 | 299 |
| 2026-08-20 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 82.00 | GBp 79.15 | 13.39K |
| 2026-08-19 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 82.00 | GBp 81.75 | 3.88K |
| 2026-08-18 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 82.00 | GBp 79.13 | 2.98K |
| 2026-08-17 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 82.00 | GBp 81.85 | 1.16K |
| 2026-08-14 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 79.13 | GBp 79.13 | 3.00K |
| 2026-08-13 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 79.50 | GBp 79.50 | 0 |
| 2026-08-12 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 82.00 | GBp 82.00 | 100 |
| 2026-08-11 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 81.87 | GBp 81.87 | 1.00K |
| 2026-08-10 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 82.00 | GBp 79.13 | 3.61K |
| 2026-08-07 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 79.50 | GBp 79.50 | 0 |
| 2026-08-06 | GBp 79.50 | +0.63% | GBp 79.00 | GBp 82.00 | GBp 78.50 | 23.62K |
| 2026-08-05 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 80.70 | GBp 77.00 | 215 |
| 2026-08-04 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 79.96 | GBp 79.96 | 10.88K |
| 2026-08-03 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 81.00 | GBp 78.50 | 8.26K |
| 2026-07-31 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 81.00 | GBp 78.13 | 8.99K |
| 2026-07-30 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 79.96 | GBp 78.05 | 2.20K |
| 2026-07-29 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 80.00 | GBp 77.00 | 7.28K |
| 2026-07-28 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 81.00 | GBp 77.00 | 18.11K |
| 2026-07-27 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 79.35 | GBp 77.00 | 4.47K |
| 2026-07-24 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 79.35 | GBp 78.24 | 4.58K |
| 2026-07-23 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 79.35 | GBp 78.10 | 11.98K |
| 2026-07-22 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 81.00 | GBp 77.75 | 2.87K |
| 2026-07-21 | GBp 79.00 | +0.64% | GBp 78.50 | GBp 79.46 | GBp 79.42 | 11.15K |
| 2026-07-20 | GBp 78.50 | -1.26% | GBp 79.50 | GBp 80.00 | GBp 77.00 | 14.30K |
| 2026-07-17 | GBp 79.50 | -1.24% | GBp 80.50 | GBp 81.00 | GBp 78.00 | 25.81K |
| 2026-07-16 | GBp 80.50 | 0.00% | GBp 80.50 | GBp 81.00 | GBp 80.55 | 20.21K |
| 2026-07-15 | GBp 80.50 | 0.00% | GBp 80.50 | GBp 81.00 | GBp 80.00 | 21.00K |
| 2026-07-14 | GBp 80.50 | -0.62% | GBp 81.00 | GBp 82.00 | GBp 80.00 | 7.85K |
| 2026-07-13 | GBp 81.00 | -1.82% | GBp 82.50 | GBp 85.00 | GBp 81.73 | 8.60K |
| 2026-07-10 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 85.00 | GBp 81.55 | 13.37K |
| 2026-07-09 | GBp 82.50 | -1.20% | GBp 83.50 | GBp 83.45 | GBp 81.00 | 10.24K |
| 2026-07-08 | GBp 83.50 | 0.00% | GBp 83.50 | GBp 85.00 | GBp 82.00 | 9.46K |
| 2026-07-07 | GBp 83.50 | 0.00% | GBp 83.50 | GBp 85.00 | GBp 82.00 | 17.44K |
| 2026-07-06 | GBp 83.50 | 0.00% | GBp 83.50 | GBp 85.00 | GBp 83.13 | 3.64K |
| 2026-07-03 | GBp 83.50 | 0.00% | GBp 83.50 | GBp 85.00 | GBp 82.22 | 23.80K |
| 2026-07-02 | GBp 83.50 | 0.00% | GBp 83.50 | GBp 85.00 | GBp 82.00 | 8.12K |
| 2026-07-01 | GBp 83.50 | 0.00% | GBp 83.50 | GBp 85.00 | GBp 82.00 | 4.67K |
| 2026-06-30 | GBp 83.50 | 0.00% | GBp 83.50 | GBp 85.00 | GBp 83.48 | 11.26K |
| 2026-06-29 | GBp 83.50 | +7.74% | GBp 77.50 | GBp 84.85 | GBp 78.12 | 62.00K |
| 2026-06-26 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 76.00 | GBp 75.00 | 663 |
| 2026-06-25 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 77.85 | GBp 75.00 | 2.87K |
| 2026-06-24 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 77.70 | GBp 77.70 | 5.12K |
| 2026-06-23 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 77.85 | GBp 76.15 | 7.65K |
| 2026-06-22 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 80.00 | GBp 80.00 | 2 |
| 2026-06-19 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 79.60 | GBp 75.00 | 54.67K |
| 2026-06-18 | GBp 77.50 | +1.31% | GBp 76.50 | GBp 79.64 | GBp 75.70 | 28.35K |
| 2026-06-17 | GBp 76.50 | +1.32% | GBp 75.50 | GBp 78.00 | GBp 75.11 | 28.22K |
| 2026-06-16 | GBp 75.50 | 0.00% | GBp 75.50 | GBp 78.00 | GBp 73.00 | 21.80K |
| 2026-06-15 | GBp 75.50 | 0.00% | GBp 75.50 | GBp 78.00 | GBp 75.22 | 20.01K |
| 2026-06-12 | GBp 75.50 | 0.00% | GBp 75.50 | GBp 78.00 | GBp 77.75 | 12.99K |
| 2026-06-11 | GBp 75.50 | 0.00% | GBp 75.50 | GBp 77.97 | GBp 73.70 | 8.44K |
| 2026-06-10 | GBp 75.50 | 0.00% | GBp 75.50 | GBp 77.75 | GBp 74.86 | 2.60K |
| 2026-06-09 | GBp 75.50 | 0.00% | GBp 75.50 | GBp 76.60 | GBp 74.55 | 3.02K |
| 2026-06-08 | GBp 75.50 | 0.00% | GBp 75.50 | GBp 77.50 | GBp 77.35 | 9.70K |
| 2026-06-05 | GBp 75.50 | 0.00% | GBp 75.50 | GBp 77.00 | GBp 73.00 | 7.75K |
| 2026-06-04 | GBp 75.50 | 0.00% | GBp 75.50 | GBp 77.90 | GBp 73.27 | 14.05K |
| 2026-06-03 | GBp 75.50 | 0.00% | GBp 75.50 | GBp 77.90 | GBp 73.27 | 10.55K |
| 2026-06-02 | GBp 75.50 | 0.00% | GBp 75.50 | GBp 76.60 | GBp 74.13 | 6.86K |
| 2026-06-01 | GBp 75.50 | 0.00% | GBp 75.50 | GBp 76.78 | GBp 73.00 | 17.50K |
| 2026-05-29 | GBp 75.50 | 0.00% | GBp 75.50 | GBp 75.46 | GBp 75.46 | 6.63K |