1. Share Prices

  2. Arcontech Group PLC (ARC)

92.50p+0.95 (+1.01%)05 Nov 2025, 12:26
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
Nov 4, 202594.00p97.92p94.00p94.00p5,815
Nov 3, 202594.00p97.90p94.00p94.00p7,515
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 22, 202594.00p96.84p96.84p94.00p1,023
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, 202595.00p97.95p92.16p94.00p37,731
Oct 13, 2025100.50p101.00p95.00p95.00p19,519
Oct 10, 2025100.50p101.00p96.00p100.50p9,810
Oct 9, 2025102.50p101.45p97.50p100.50p13,126
Oct 8, 2025102.50p103.45p100.00p102.50p3,424
Oct 7, 2025107.50p109.75p100.75p102.50p46,153
Oct 6, 2025107.50p108.30p105.25p107.50p9,876
Oct 3, 2025108.00p108.34p104.00p107.50p26,745
Oct 2, 2025107.00p110.00p104.90p108.00p19,342
Oct 1, 2025107.50p110.00p104.90p107.00p40,387
Sep 30, 2025104.00p109.80p104.00p107.50p21,788
Sep 29, 2025104.00p107.00p102.50p104.00p10,515
Sep 26, 2025104.00p107.00p101.63p104.00p11,420
Sep 25, 2025103.50p107.00p106.00p104.00p3,548
Sep 24, 2025105.00p106.00p103.34p103.50p31,855
Sep 23, 2025112.50p112.48p103.56p105.00p28,271
Sep 22, 2025107.50p115.00p108.00p112.50p54,623
Sep 19, 2025102.50p109.34p103.55p107.50p25,298
Sep 18, 2025102.50p104.95p101.86p102.50p2,609
Sep 17, 2025102.50p105.00p101.75p102.50p9,006
Sep 16, 2025100.00p104.75p98.00p102.50p18,623
Sep 15, 2025100.00p102.00p99.20p100.00p18,820
Sep 12, 202599.00p100.00p98.55p100.00p27,180
Sep 11, 202592.50p103.00p92.30p99.00p217,754
Sep 10, 202591.50p94.16p90.00p92.50p60,163
Sep 9, 202588.50p89.33p86.66p88.50p3,992
Sep 8, 202588.50p89.47p88.44p88.50p3,794
Sep 5, 202588.50p86.15p86.15p88.50p5,702
Sep 4, 202588.50p88.70p86.50p88.50p3,216
Sep 3, 202590.50p89.50p87.00p88.50p35,215
Sep 2, 202590.50p92.13p92.13p90.50p1,663
Sep 1, 202590.50p92.13p88.55p90.50p7,511
Aug 29, 202590.50p88.55p88.55p90.50p958
Aug 28, 202590.50p89.20p89.20p90.50p2,032
Aug 27, 202591.50p90.81p88.55p90.50p10,001
Aug 26, 202591.50p92.68p90.75p91.50p21,487
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
Ceres Power Holdings PLC369.7118.19
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19