1. Share Prices

  2. Arcontech Group PLC (ARC)

84.50p+0.00 (+0.00%)12 Dec 2025, 15:45
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
Dec 12, 202582.30p82.30p82.11p82.11p10,841
Dec 11, 202582.30p86.00p82.30p84.50p737
Dec 10, 202583.50p85.95p81.47p84.50p27,516
Dec 9, 202584.00p84.50p83.00p83.50p9,859
Dec 8, 202586.20p86.20p83.36p84.00p7,551
Dec 5, 202586.50p86.20p86.20p86.50p227
Dec 4, 202586.30p86.30p85.06p86.50p1,105
Dec 3, 202586.50p86.50p85.00p86.50p10,697
Dec 2, 202586.50p86.80p85.09p86.50p14,921
Dec 1, 202587.50p86.80p86.80p86.80p50
Nov 28, 202587.50p87.58p85.00p87.50p7,000
Nov 27, 202587.50p87.70p87.70p87.50p267
Nov 26, 202589.00p88.33p85.61p87.50p10,729
Nov 25, 202590.50p88.48p85.00p89.00p23,371
Nov 24, 202590.50p88.00p88.00p90.50p1,673
Nov 21, 202590.50p88.16p88.15p90.50p1,388
Nov 20, 202590.50p89.45p88.15p90.50p571
Nov 19, 202590.50p89.75p85.17p88.80p51,863
Nov 18, 202592.00p91.00p89.75p90.50p972
Nov 17, 202592.00p91.70p91.70p92.00p5,000
Nov 14, 202591.00p91.06p91.00p92.00p990
Nov 13, 202588.00p91.25p88.00p91.25p21,000
Nov 12, 202588.00p92.80p88.34p92.00p36,426
Nov 11, 202591.60p91.60p87.50p88.00p17,198
Nov 10, 202592.50p91.60p90.20p92.50p16,786
Nov 7, 202592.50p92.22p92.22p92.50p4,385
Nov 6, 202592.75p95.00p91.55p92.50p18,391
Nov 5, 202594.00p97.92p92.10p92.50p17,155
Nov 4, 202594.00p97.92p94.00p94.00p5,815
Nov 3, 202597.90p97.90p94.00p94.00p7,515
Oct 31, 202594.00p97.90p94.00p94.00p8,781
Oct 30, 202594.00p97.75p94.00p94.00p23,732
Oct 29, 202594.00p96.34p93.67p94.00p3,608
Oct 27, 202594.00p93.67p93.56p94.00p5,288
Oct 24, 202594.00p96.50p93.56p94.00p6,481
Oct 23, 202594.00p96.50p93.34p94.00p4,030
Oct 21, 202594.00p96.84p93.23p94.00p6,405
Oct 20, 202594.00p96.84p93.11p94.00p3,171
Oct 17, 202594.00p96.84p96.84p94.00p251
Oct 16, 202594.00p96.84p96.84p94.00p232
Oct 15, 202594.00p97.92p92.77p94.00p4,055
Oct 14, 202597.95p97.95p92.16p94.00p37,731
Oct 13, 2025101.00p101.00p95.00p95.00p19,519
Oct 10, 2025100.50p101.00p96.00p100.50p9,810
Oct 9, 2025101.45p101.45p97.50p100.50p13,126
Oct 8, 2025102.50p103.45p100.00p102.50p3,424
Oct 7, 2025107.50p109.75p100.75p102.50p46,153
Oct 6, 2025105.25p108.30p105.25p107.50p9,876
Oct 3, 2025108.00p108.34p104.00p107.50p26,745
Oct 2, 2025107.00p110.00p104.90p108.00p19,342
12345
Showing 1 to 50 of 243

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.