1. Share Prices

  2. Arc Minerals Limited (ARCM)

1.08p-0.03 (-2.27%)12 Sep 2025, 16:12
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
Sep 12, 20251.10p1.15p1.05p1.07p5,537,180
Sep 11, 20251.15p1.20p1.05p1.10p2,658,954
Sep 10, 20251.15p1.20p1.10p1.15p4,288,629
Sep 9, 20251.02p1.19p1.00p1.15p6,272,384
Sep 8, 20251.00p1.05p1.01p1.02p3,536,579
Sep 5, 20251.02p1.05p0.96p1.00p2,549,134
Sep 4, 20251.05p1.10p1.01p1.02p1,013,839
Sep 3, 20251.00p1.10p1.00p1.05p1,347,042
Sep 2, 20251.05p1.07p0.97p1.00p1,670,812
Sep 1, 20250.97p1.10p0.95p1.05p6,035,238
Aug 29, 20250.97p1.00p0.95p0.97p621,437
Aug 28, 20250.97p1.00p0.95p0.97p973,802
Aug 27, 20250.97p1.00p0.95p0.97p2,354,217
Aug 26, 20251.00p1.05p0.95p0.97p1,545,731
Aug 22, 20251.00p1.05p0.96p1.00p1,111,350
Aug 21, 20250.97p1.02p0.96p1.00p1,493,345
Aug 20, 20251.00p1.05p0.95p0.97p609,700
Aug 19, 20251.00p1.05p0.95p1.00p610,364
Aug 18, 20251.00p1.05p0.98p1.00p1,322,190
Aug 15, 20250.95p1.12p0.93p1.00p7,745,816
Aug 14, 20250.95p1.00p0.90p0.95p710,641
Aug 13, 20250.95p1.00p0.93p0.95p3,547,952
Aug 12, 20250.95p1.00p0.93p0.95p1,103,678
Aug 11, 20250.97p1.00p0.92p0.95p4,402,027
Aug 8, 20250.97p1.00p0.95p0.97p81,678
Aug 7, 20250.97p1.00p0.95p0.97p367,790
Aug 6, 20250.95p0.98p0.94p0.97p248,815
Aug 5, 20250.95p1.00p0.90p0.95p1,439,636
Aug 4, 20250.97p1.00p0.94p0.95p2,044,825
Aug 1, 20251.00p1.00p0.94p0.97p7,049,173
Jul 31, 20251.00p1.05p0.95p1.00p2,766,727
Jul 30, 20251.02p1.10p0.95p1.00p3,128,846
Jul 29, 20251.05p1.10p0.96p1.02p453,263
Jul 28, 20251.05p1.10p1.00p1.05p1,188,495
Jul 25, 20251.02p1.10p0.97p1.05p3,330,348
Jul 24, 20251.02p1.10p0.95p1.02p1,593,722
Jul 23, 20251.00p1.10p0.96p1.02p3,407,688
Jul 22, 20250.95p1.05p0.92p1.00p2,418,179
Jul 21, 20251.05p1.10p0.90p0.95p16,221,674
Jul 18, 20251.13p1.11p1.00p1.07p3,903,110
Jul 17, 20251.20p1.25p1.10p1.13p4,041,138
Jul 16, 20251.20p1.25p1.16p1.20p2,544,197
Jul 15, 20251.07p1.25p1.05p1.20p17,706,918
Jul 14, 20251.05p1.10p1.05p1.07p3,107,634
Jul 11, 20250.97p1.09p0.96p1.05p7,676,784
Jul 10, 20250.97p1.00p0.96p0.97p1,303,951
Jul 9, 20250.97p1.00p0.96p0.97p2,871,730
Jul 8, 20251.00p1.05p0.95p0.97p473,831
Jul 7, 20251.02p1.05p0.97p1.00p3,100,383
Jul 4, 20251.05p1.05p1.00p1.02p1,952,213
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.