1. Share Prices

  2. Arc Minerals Limited (ARCM)

0.39p+0.01 (+3.33%)09 Dec 2025, 08:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Arc Minerals Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 20250.40p0.45p0.39p0.38p2,367,472
Dec 5, 20250.40p0.41p0.35p0.35p4,460,398
Dec 4, 20250.40p0.41p0.35p0.40p1,867,609
Dec 3, 20250.40p0.45p0.36p0.40p3,556,812
Dec 2, 20250.42p0.41p0.35p0.40p7,049,995
Dec 1, 20250.42p0.00p0.00p0.42p0
Nov 28, 20250.42p0.44p0.40p0.42p2,160,871
Nov 27, 20250.42p0.45p0.40p0.44p6,798,033
Nov 26, 20250.43p0.45p0.43p0.42p2,033,097
Nov 25, 20250.42p0.43p0.40p0.42p3,465,594
Nov 24, 20250.47p0.45p0.45p0.45p10,268,409
Nov 21, 20250.47p0.49p0.46p0.47p206,083
Nov 20, 20250.47p0.46p0.45p0.47p118,660
Nov 19, 20250.47p0.50p0.45p0.47p601,298
Nov 18, 20250.50p0.50p0.45p0.47p7,024,265
Nov 17, 20250.47p0.47p0.45p0.47p6,149,710
Nov 14, 20250.50p0.50p0.47p0.47p6,587,460
Nov 13, 20250.47p0.50p0.45p0.47p1,384,361
Nov 12, 20250.47p0.50p0.47p0.47p1,123,386
Nov 11, 20250.47p0.50p0.47p0.47p4,518,215
Nov 10, 20250.50p0.55p0.49p0.50p4,828,818
Nov 7, 20250.50p0.55p0.45p0.50p3,425,818
Nov 6, 20250.50p0.55p0.49p0.50p1,857,395
Nov 5, 20250.47p0.52p0.48p0.50p7,626,376
Nov 4, 20250.50p0.50p0.47p0.47p5,397,603
Nov 3, 20250.47p0.50p0.47p0.47p8,263,720
Oct 31, 20250.47p0.50p0.45p0.50p1,005,106
Oct 30, 20250.47p0.50p0.47p0.47p3,423,650
Oct 29, 20250.47p0.50p0.47p0.47p2,537,242
Oct 28, 20250.50p0.55p0.45p0.47p6,523,490
Oct 27, 20250.50p0.55p0.45p0.55p3,402,903
Oct 24, 20250.47p0.52p0.45p0.50p3,959,822
Oct 23, 20250.47p0.50p0.45p0.47p6,535,884
Oct 22, 20250.53p0.55p0.48p0.50p13,128,660
Oct 21, 20250.53p0.54p0.50p0.53p12,469,985
Oct 20, 20250.85p0.90p0.45p0.53p179,985,071
Oct 17, 20251.07p1.10p1.00p1.05p2,363,029
Oct 16, 20251.07p1.10p1.03p1.07p1,605,544
Oct 15, 20251.10p1.15p1.05p1.10p98,608
Oct 14, 20251.15p1.20p1.07p1.10p2,309,746
Oct 13, 20251.20p1.17p1.11p1.15p5,435,435
Oct 10, 20251.25p1.30p1.20p1.20p501,851
Oct 9, 20251.27p1.30p1.20p1.25p1,385,946
Oct 8, 20251.23p1.30p1.20p1.27p19,002,506
Oct 7, 20251.25p1.30p1.20p1.25p3,389,849
Oct 6, 20251.23p1.30p1.15p1.25p2,213,428
Oct 3, 20251.20p1.28p1.15p1.23p3,881,192
Oct 2, 20251.20p1.25p1.16p1.20p1,064,850
Oct 1, 20251.25p1.23p1.16p1.20p3,893,240
Sep 30, 20251.10p1.25p1.10p1.25p8,377,632
123456
Showing 1 to 50 of 253

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
Unilever PLC4,687.5012.68
Goodwin PLC20,400.004.35
Man Group PLC216.604.23
Moonpig Group PLC222.003.74
Bluefield Solar Income Fund Limited73.102.96
Wpp PLC309.053.53

Fallers

CompanyPrice% Chg
British American Tobacco PLC4,101.00-5.00
Tesco PLC443.40-1.42
Wizz Air Holdings PLC1,067.79-2.93
Antofagasta PLC2,886.00-2.43
Endeavour Mining PLC3,354.00-1.70
Paypoint PLC453.00-1.74