1. Share Prices

  2. Arcontech Group PLC (ARC)

82.50p-0.50 (-0.60%)10 Mar 2025, 11:50
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
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
Feb 10, 2025108.00p108.17p106.00p108.00p16,718
Feb 7, 2025107.00p108.66p106.13p107.00p13,934
Feb 6, 2025107.00p107.89p106.00p107.00p47,094
Feb 5, 2025107.00p107.90p107.90p107.00p181
Feb 4, 2025108.00p108.00p106.00p107.00p30,325
Feb 3, 2025108.00p108.75p106.50p108.00p6,542
Jan 31, 2025111.50p112.00p107.00p108.00p20,454
Jan 30, 2025112.00p110.03p110.03p111.50p500
Jan 29, 2025112.00p110.04p110.00p112.00p2,901
Jan 28, 2025112.00p111.00p110.00p112.00p8,623
Jan 27, 2025117.50p116.00p112.13p113.00p8,551
Jan 24, 2025118.00p118.63p117.63p117.50p1,234
Jan 22, 2025119.50p116.55p116.00p118.00p7,178
Jan 21, 2025119.50p120.00p116.07p119.50p8,579
Jan 20, 2025119.50p116.66p116.07p119.50p4,936
Jan 17, 2025119.50p119.70p116.10p118.00p10,281
Jan 16, 2025119.50p119.90p116.35p119.50p2,015
Jan 15, 2025120.50p118.00p116.25p119.50p2,429
Jan 14, 2025121.50p119.00p118.66p120.50p5,516
Jan 13, 2025121.50p124.20p117.50p121.50p24,758
Jan 10, 2025121.50p119.26p119.26p121.50p353
Jan 9, 2025121.50p119.26p119.26p121.50p400
Jan 8, 2025121.50p124.30p119.00p121.50p5,904
Jan 7, 2025121.50p119.88p119.88p121.50p2,201
Jan 6, 2025119.00p122.70p118.50p121.50p18,121
Jan 3, 2025121.00p123.00p118.00p119.00p38,942
Jan 2, 2025121.00p118.36p118.12p121.00p5,751
Dec 31, 2024121.00p118.36p118.36p121.00p698
Dec 30, 2024121.00p121.18p118.36p121.00p1,921
Dec 27, 2024121.00p121.30p118.36p121.00p2,350
Dec 24, 2024121.00p121.50p118.11p121.00p4,500
Dec 23, 2024122.00p121.66p118.06p121.00p9,184
12345
Showing 1 to 50 of 239

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:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Assura PLC46.5614.29
Sirius Real Estate LD82.554.30
Primary Health Properties PLC93.903.76
Kingfisher PLC268.603.67
Whitbread PLC2,598.003.34
Severn Trent PLC2,461.002.84

Fallers

CompanyPrice% Chg
Clarkson PLC3,455.00-21.66
Alpha Group International PLC2,390.00-10.15
Entain PLC661.20-8.62
Rolls-Royce Holdings PLC732.80-8.56
Travis Perkins PLC580.50-8.37
Ferrexpo PLC69.90-7.91
Risers/fallers data from previous trading day. Today's data available from 8:15am.