Shares Magazine
89.00p+0.00 (+0.00%)16 Jul 2025, 14:26
Arcontech Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 88.00p | 86.37p | 86.37p | 88.00p | 1,809 |
| Jul 1, 2025 | 88.00p | 89.40p | 86.37p | 88.00p | 361 |
| Jun 30, 2025 | 88.00p | 89.40p | 89.40p | 88.00p | 1,000 |
| Jun 27, 2025 | 89.00p | 88.04p | 88.00p | 89.00p | 2,706 |
| Jun 26, 2025 | 89.00p | 89.45p | 88.50p | 89.00p | 12,951 |
| Jun 25, 2025 | 89.00p | 90.00p | 90.00p | 89.00p | 10,000 |
| Jun 24, 2025 | 89.00p | 89.90p | 89.90p | 89.00p | 3,000 |
| Jun 23, 2025 | 89.00p | 89.90p | 89.90p | 89.00p | 878 |
| Jun 20, 2025 | 87.50p | 88.97p | 88.97p | 87.50p | 1,123 |
| Jun 19, 2025 | 85.00p | 88.00p | 86.96p | 87.00p | 10,258 |
| Jun 18, 2025 | 85.00p | 86.75p | 86.75p | 85.00p | 4,841 |
| Jun 17, 2025 | 85.00p | 84.23p | 84.23p | 85.00p | 150 |
| Jun 16, 2025 | 85.00p | 86.75p | 86.75p | 85.00p | 6 |
| Jun 13, 2025 | 85.00p | 86.96p | 83.70p | 85.00p | 39,410 |
| Jun 11, 2025 | 85.00p | 86.80p | 83.67p | 85.00p | 12,770 |
| Jun 10, 2025 | 84.00p | 85.88p | 84.98p | 85.00p | 10,992 |
| Jun 9, 2025 | 83.50p | 84.89p | 83.50p | 84.00p | 16,875 |
| Jun 6, 2025 | 84.00p | 83.74p | 82.13p | 83.50p | 11,726 |
| Jun 5, 2025 | 87.00p | 85.02p | 83.00p | 84.00p | 8,520 |
| Jun 4, 2025 | 87.00p | 87.48p | 85.25p | 87.00p | 26,786 |
| Jun 3, 2025 | 87.00p | 85.27p | 85.27p | 87.00p | 2,000 |
| Jun 2, 2025 | 87.00p | 87.70p | 85.27p | 87.00p | 1,848 |
| May 30, 2025 | 87.00p | 87.80p | 85.04p | 87.00p | 10,863 |
| May 29, 2025 | 88.00p | 86.00p | 86.00p | 88.00p | 2,500 |
| May 28, 2025 | 88.00p | 89.48p | 86.00p | 88.00p | 11,130 |
| May 27, 2025 | 86.50p | 87.84p | 87.50p | 88.00p | 7,056 |
| May 23, 2025 | 86.50p | 88.00p | 86.38p | 86.50p | 19,998 |
| May 22, 2025 | 86.50p | 87.88p | 86.13p | 86.50p | 11,490 |
| May 21, 2025 | 86.50p | 87.97p | 86.13p | 86.50p | 5,805 |
| May 20, 2025 | 83.50p | 86.00p | 83.58p | 86.50p | 23,810 |
| May 19, 2025 | 83.50p | 85.00p | 83.11p | 83.50p | 968 |
| May 16, 2025 | 82.00p | 84.90p | 83.92p | 83.50p | 12,226 |
| May 15, 2025 | 82.00p | 83.70p | 83.70p | 82.00p | 4,774 |
| May 13, 2025 | 82.00p | 83.80p | 81.75p | 82.00p | 5,518 |
| May 12, 2025 | 78.00p | 83.00p | 79.73p | 82.00p | 19,123 |
| May 9, 2025 | 77.50p | 79.80p | 76.78p | 78.00p | 20,835 |
| May 8, 2025 | 77.50p | 78.73p | 78.73p | 77.50p | 1,270 |
| May 7, 2025 | 77.50p | 78.57p | 76.00p | 77.50p | 227 |
| May 6, 2025 | 77.50p | 78.85p | 77.02p | 77.50p | 8,092 |
| May 2, 2025 | 77.50p | 78.70p | 78.20p | 77.50p | 12,500 |
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 |
|---|---|---|
| Ocado Group PLC | 273.45 | 16.11 |
| Diploma PLC | 5,240.00 | 6.85 |
| Frasers Group PLC | 683.14 | 5.91 |
| Ncc Group PLC | 148.20 | 4.66 |
| Dunelm Group PLC | 1,194.00 | 4.64 |
| Renishaw PLC | 2,975.00 | 4.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coats Group PLC | 72.20 | -12.06 |
| Ocean Wilsons (Holdings) LD | 1,405.00 | -5.07 |
| Easyjet PLC | 499.30 | -5.04 |
| Premier Foods PLC | 187.20 | -3.21 |
| Xps Pensions Group PLC | 366.00 | -2.79 |
| Endeavour Mining PLC | 2,172.00 | -2.69 |