LSE - Delayed Quote
GBp
Arcontech Group plc (ARC.L)
78.50
-1.00
(-1.26%)
At close: October 30 at 4:23:29 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
79.50
80.00
77.10
78.50
78.50
22,606
Oct 29, 2026
81.00
84.00
76.73
79.50
79.50
29,547
Oct 28, 2026
81.00
82.00
82.00
81.00
81.00
5,317
Oct 27, 2026
81.00
84.00
78.30
81.00
81.00
222
Oct 26, 2026
81.00
82.20
82.20
81.00
81.00
3,000
Oct 23, 2026
81.00
84.00
78.00
81.00
81.00
2,084
Oct 22, 2026
82.00
84.00
78.00
81.00
81.00
12
Oct 21, 2026
82.00
80.20
80.04
82.00
82.00
9,573
Oct 20, 2026
82.00
82.50
80.00
82.00
82.00
5,324
Oct 19, 2026
82.50
85.00
80.00
82.00
82.00
33,949
Oct 16, 2026
82.50
85.00
81.86
82.50
82.50
8,430
Oct 15, 2026
82.50
84.40
80.00
82.50
82.50
5,940
Oct 14, 2026
82.50
85.00
81.88
82.50
82.50
4,125
Oct 13, 2026
82.50
81.88
81.88
82.50
82.50
2,267
Oct 12, 2026
82.50
84.75
81.68
82.50
82.50
15,618
Oct 9, 2026
82.50
85.00
81.68
82.50
82.50
3,404
Oct 8, 2026
82.50
83.33
81.68
82.50
82.50
129
Oct 7, 2026
82.50
85.00
83.29
82.50
82.50
3,684
Oct 6, 2026
82.50
85.00
80.00
82.50
82.50
7,020
Oct 5, 2026
82.50
85.00
80.00
82.50
82.50
3,510
Oct 2, 2026
82.50
81.68
81.00
82.50
82.50
6,896
Oct 1, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
82.50
85.00
80.00
82.50
82.50
40,855
Sep 30, 2026
83.50
88.00
80.00
85.50
85.46
72,002
Sep 29, 2026
85.50
88.00
80.00
83.50
83.46
59,004
Sep 28, 2026
82.50
87.00
80.00
84.00
83.96
38,491
Sep 25, 2026
82.50
85.00
80.67
82.50
82.46
43,803
Sep 24, 2026
82.00
85.00
80.00
82.50
82.46
13,221
Sep 23, 2026
82.00
84.00
82.11
82.00
81.96
17,915
Sep 22, 2026
82.00
84.00
81.42
82.00
81.96
32,969
Sep 21, 2026
80.00
87.00
82.00
82.00
81.96
171,699
Sep 18, 2026
78.50
83.00
77.00
80.00
79.96
14,332
Sep 17, 2026
78.50
78.38
78.38
78.50
78.46
1,949
Sep 16, 2026
78.50
79.91
78.34
78.50
78.46
2,735
Sep 15, 2026
78.50
80.00
80.00
78.50
78.46
37
Sep 14, 2026
79.50
80.75
77.00
78.50
78.46
84,317
Sep 11, 2026
81.00
85.00
78.37
81.00
80.96
13,508
Sep 10, 2026
79.50
82.00
82.00
81.00
80.96
1,925
Sep 9, 2026
79.50
81.96
79.06
79.50
79.46
12,999
Sep 8, 2026
79.50
82.00
79.03
79.50
79.46
7,684
Sep 7, 2026
78.50
82.00
78.13
79.50
79.46
67,436
Sep 4, 2026
78.50
78.30
77.13
78.50
78.46
190
Sep 3, 2026
78.50
80.00
77.25
78.50
78.46
4,471
Sep 2, 2026
78.50
79.80
77.25
78.50
78.46
3,295
Sep 1, 2026
78.50
78.30
77.25
78.50
78.46
4,197
Aug 28, 2026
78.50
80.00
77.00
78.50
78.46
14,072
Aug 27, 2026
79.50
82.00
77.00
78.50
78.46
38,496
Aug 26, 2026
79.50
81.00
81.00
79.50
79.46
800
Aug 25, 2026
79.50
81.00
81.00
79.50
79.46
130
Aug 24, 2026
79.50
82.00
77.00
79.50
79.46
10,196
Aug 21, 2026
79.50
79.25
77.00
79.50
79.46
299
Aug 20, 2026
79.50
82.00
79.15
79.50
79.46
13,394
Aug 19, 2026
79.50
82.00
81.75
79.50
79.46
3,880
Aug 18, 2026
79.50
82.00
79.13
79.50
79.46
2,984
Aug 17, 2026
79.50
82.00
81.85
79.50
79.46
1,157
Aug 14, 2026
79.50
79.13
79.13
79.50
79.46
3,000
Aug 13, 2026
79.50
79.50
79.50
79.50
79.46
-
Aug 12, 2026
79.50
82.00
82.00
79.50
79.46
100
Aug 11, 2026
79.50
81.87
81.87
79.50
79.46
1,000
Aug 10, 2026
79.50
82.00
79.13
79.50
79.46
3,605
Aug 7, 2026
79.50
79.50
79.50
79.50
79.46
-
Aug 6, 2026
79.00
82.00
78.50
79.50
79.46
23,621
Aug 5, 2026
79.00
80.70
77.00
79.00
78.96
215
Aug 4, 2026
79.00
79.96
79.96
79.00
78.96
10,880
Aug 3, 2026
79.00
81.00
78.50
79.00
78.96
8,259
Jul 31, 2026
79.00
81.00
78.13
79.00
78.96
8,993
Jul 30, 2026
79.00
79.96
78.05
79.00
78.96
2,197
Jul 29, 2026
79.00
80.00
77.00
79.00
78.96
7,276
Jul 28, 2026
79.00
81.00
77.00
79.00
78.96
18,110
Jul 27, 2026
79.00
79.35
77.00
79.00
78.96
4,466
Jul 24, 2026
79.00
79.35
78.24
79.00
78.96
4,580
Jul 23, 2026
79.00
79.35
78.10
79.00
78.96
11,983
Jul 22, 2026
79.00
81.00
77.75
79.00
78.96
2,866
Jul 21, 2026
78.50
79.46
79.42
79.00
78.96
11,149
Jul 20, 2026
79.50
80.00
77.00
78.50
78.46
14,301
Jul 17, 2026
80.50
81.00
78.00
79.50
79.46
25,811
Jul 16, 2026
80.50
81.00
80.55
80.50
80.46
20,205
Jul 15, 2026
80.50
81.00
80.00
80.50
80.46
20,996
Jul 14, 2026
81.00
82.00
80.00
80.50
80.46
7,849
Jul 13, 2026
82.50
85.00
81.73
81.00
80.96
8,600
Jul 10, 2026
82.50
85.00
81.55
82.50
82.46
13,366
Jul 9, 2026
83.50
83.45
81.00
82.50
82.46
10,236
Jul 8, 2026
83.50
85.00
82.00
83.50
83.46
9,455
Jul 7, 2026
83.50
85.00
82.00
83.50
83.46
17,442
Jul 6, 2026
83.50
85.00
83.13
83.50
83.46
3,643
Jul 3, 2026
83.50
85.00
82.22
83.50
83.46
23,795
Jul 2, 2026
83.50
85.00
82.00
83.50
83.46
8,119
Jul 1, 2026
83.50
85.00
82.00
83.50
83.46
4,674
Jun 30, 2026
83.50
85.00
83.48
83.50
83.46
11,261
Jun 29, 2026
77.50
84.85
78.12
83.50
83.46
62,004
Jun 26, 2026
77.50
76.00
75.00
77.50
77.46
663
Jun 25, 2026
77.50
77.85
75.00
77.50
77.46
2,865
Jun 24, 2026
77.50
77.70
77.70
77.50
77.46
5,120
Jun 23, 2026
77.50
77.85
76.15
77.50
77.46
7,650
Jun 22, 2026
77.50
80.00
80.00
77.50
77.46
2
Jun 19, 2026
77.50
79.60
75.00
77.50
77.46
54,672
Jun 18, 2026
76.50
79.64
75.70
77.50
77.46
28,354
Jun 17, 2026
75.50
78.00
75.11
76.50
76.46
28,224
Jun 16, 2026
75.50
78.00
73.00
75.50
75.46
21,799
Jun 15, 2026
75.50
78.00
75.22
75.50
75.46
20,010
Jun 12, 2026
75.50
78.00
77.75
75.50
75.46
12,985
Jun 11, 2026
75.50
77.97
73.70
75.50
75.46
8,435
Jun 10, 2026
75.50
77.75
74.86
75.50
75.46
2,596
Jun 9, 2026
75.50
76.60
74.55
75.50
75.46
3,016
Jun 8, 2026
75.50
77.50
77.35
75.50
75.46
9,700
Jun 5, 2026
75.50
77.00
73.00
75.50
75.46
7,754
Jun 4, 2026
75.50
77.90
73.27
75.50
75.46
14,050
Jun 3, 2026
75.50
77.90
73.27
75.50
75.46
10,547
Jun 2, 2026
75.50
76.60
74.13
75.50
75.46
6,855
Jun 1, 2026
75.50
76.78
73.00
75.50
75.46
17,501
May 29, 2026
75.50
75.46
75.46
75.50
75.46
6,626
May 28, 2026
75.50
78.00
73.75
75.50
75.46
2,101
May 27, 2026
75.50
73.55
73.35
75.50
75.46
19,969
May 26, 2026
74.00
75.70
73.00
75.50
75.46
18,255
May 22, 2026
76.00
77.00
73.20
74.00
73.97
27,885
May 21, 2026
76.50
77.00
75.00
76.00
75.96
3,239
May 20, 2026
76.50
78.00
76.30
76.50
76.46
4,149
May 19, 2026
76.50
78.00
75.09
76.50
76.46
6,426
May 18, 2026
76.50
78.00
78.00
76.50
76.46
15
May 15, 2026
76.50
75.45
75.45
76.50
76.46
4,026
May 14, 2026
76.50
77.50
75.09
76.50
76.46
21,972
May 13, 2026
76.50
78.00
75.00
76.50
76.46
2,844
May 12, 2026
76.50
78.00
75.00
76.50
76.46
6,717
May 11, 2026
77.50
78.00
75.09
76.50
76.46
24,039
May 8, 2026
77.50
80.00
76.10
77.50
77.46
5,033
May 7, 2026
77.50
76.37
76.37
77.50
77.46
9,204
May 6, 2026
77.50
80.00
75.00
77.50
77.46
7,694
May 5, 2026
77.50
79.97
75.82
77.50
77.46
32,866
May 1, 2026
77.50
80.00
75.00
77.50
77.46
476
Apr 30, 2026
77.50
80.00
75.82
77.50
77.46
2,485
Apr 29, 2026
77.50
78.90
75.35
77.50
77.46
26,120
Apr 28, 2026
77.50
78.90
78.90
77.50
77.46
1,255
Apr 27, 2026
77.50
75.67
75.67
77.50
77.46
1,307
Apr 24, 2026
77.50
79.00
79.00
77.50
77.46
3,000
Apr 23, 2026
75.00
79.75
75.20
77.50
77.46
58,186
Apr 22, 2026
75.00
77.00
75.23
75.00
74.96
10,675
Apr 21, 2026
75.00
77.00
75.22
75.00
74.96
3,187
Apr 20, 2026
75.00
77.00
77.00
75.00
74.96
6,081
Apr 17, 2026
75.00
77.00
75.22
75.00
74.96
4,665
Apr 16, 2026
74.50
76.00
75.90
75.00
74.96
5,345
Apr 15, 2026
74.50
75.90
75.22
74.50
74.47
1,820
Apr 14, 2026
74.50
76.00
73.00
74.50
74.47
8,382
Apr 13, 2026
74.50
76.00
73.00
74.50
74.47
3,053
Apr 10, 2026
74.50
76.00
76.00
74.50
74.47
89
Apr 9, 2026
73.50
75.75
71.00
74.50
74.47
7,642
Apr 8, 2026
73.00
75.00
71.00
73.50
73.47
36,805
Apr 7, 2026
73.00
73.60
72.88
73.00
72.97
9,784
Apr 2, 2026
72.50
73.80
70.30
73.00
72.97
53,291
Apr 1, 2026
74.00
73.80
73.22
74.00
73.97
7,870
Mar 31, 2026
75.00
77.00
73.03
74.00
73.97
4,381
Mar 30, 2026
75.00
77.00
73.03
75.00
74.96
1,150
Mar 27, 2026
75.00
73.11
73.11
75.00
74.96
852
Mar 26, 2026
75.00
75.00
75.00
75.00
74.96
-
Mar 25, 2026
75.00
77.00
73.00
75.00
74.96
6,032
Mar 24, 2026
76.00
77.00
77.00
75.00
74.96
2
Mar 23, 2026
76.00
76.00
73.10
76.00
75.96
15,713
Mar 20, 2026
76.50
77.80
75.11
76.50
76.46
13,800
Mar 19, 2026
77.00
76.00
75.00
76.50
76.46
1,043
Mar 18, 2026
76.50
78.00
75.00
77.00
76.96
8,130
Mar 17, 2026
77.50
77.40
75.13
76.50
76.46
18,839
Mar 16, 2026
79.00
79.00
76.00
77.50
77.46
23,176
Mar 13, 2026
79.00
80.00
78.06
79.00
78.96
832
Mar 12, 2026
79.00
80.00
79.67
79.00
78.96
3,132
Mar 11, 2026
79.00
80.00
78.22
79.00
78.96
20,114
Mar 10, 2026
79.00
80.00
78.00
79.00
78.96
1,743
Mar 9, 2026
81.50
82.08
78.00
79.00
78.96
29,570
Mar 6, 2026
81.50
82.40
80.15
81.50
81.46
15,386
Mar 5, 2026
81.50
83.00
80.00
81.50
81.46
2,520
Mar 4, 2026
82.50
83.00
80.00
81.50
81.46
43,784
Mar 3, 2026
84.50
85.00
81.00
82.50
82.46
10,752
Mar 2, 2026
85.50
88.00
83.15
84.50
84.46
17,232
Feb 27, 2026
86.50
88.00
84.00
85.50
85.46
9,918
Feb 26, 2026
86.50
86.35
85.25
86.50
86.46
8,380
Feb 25, 2026
82.50
86.96
83.53
86.50
86.46
35,994
Feb 24, 2026
82.00
85.00
80.00
82.50
82.46
40,053
Feb 23, 2026
82.00
84.00
81.00
82.00
81.96
28,261
Feb 20, 2026
82.00
84.00
80.80
82.00
81.96
6,478
Feb 19, 2026
82.00
85.00
81.22
82.00
81.96
64,962
Feb 18, 2026
82.00
84.00
81.70
82.00
81.96
12,639
Feb 17, 2026
82.00
84.00
81.70
82.00
81.96
6,273
Feb 16, 2026
82.00
84.00
81.38
82.00
81.96
46,344
Feb 13, 2026
81.50
84.00
81.37
82.00
81.96
33,487
Feb 12, 2026
81.50
81.37
81.37
81.50
81.46
4,569
Feb 11, 2026
78.50
81.00
80.25
81.50
81.46
21,781
Feb 10, 2026
78.00
80.00
77.20
78.50
78.46
39,931
Feb 9, 2026
78.00
79.00
77.05
78.00
77.96
66,348
Feb 6, 2026
76.50
79.00
76.00
78.50
78.46
120,902
Feb 5, 2026
76.00
76.46
73.22
76.50
76.46
393,728
Feb 4, 2026
83.50
85.00
80.03
82.00
81.96
13,312
Feb 3, 2026
83.50
83.35
82.00
83.50
83.46
8,380
Feb 2, 2026
83.50
83.49
82.00
83.50
83.46
12,077
Jan 30, 2026
83.50
85.00
82.00
83.50
83.46
544
Jan 29, 2026
83.50
85.00
82.11
83.50
83.46
6,842
Jan 28, 2026
82.50
83.00
82.11
83.50
83.46
24,676
Jan 27, 2026
81.00
83.00
80.00
82.50
82.46
27,830
Jan 26, 2026
84.00
85.00
80.00
81.00
80.96
78,206
Jan 23, 2026
84.00
85.00
83.11
84.00
83.96
13,862
Jan 22, 2026
83.50
85.00
83.75
84.00
83.96
8,165
Jan 21, 2026
83.50
83.88
83.25
83.50
83.46
6,569
Jan 20, 2026
83.50
83.96
82.13
83.50
83.46
6,030
Jan 19, 2026
85.50
88.00
82.13
83.50
83.46
52,822
Jan 16, 2026
86.00
87.00
83.50
85.50
85.46
3,769
Jan 15, 2026
87.50
88.10
85.00
86.00
85.96
4,650
Jan 14, 2026
87.50
88.64
85.05
87.50
87.46
2,112
Jan 13, 2026
87.50
89.69
85.55
87.50
87.46
34,794
Jan 12, 2026
87.50
88.45
85.25
87.50
87.46
12,427
Jan 9, 2026
84.50
87.50
85.25
87.50
87.46
28,884
Jan 8, 2026
84.50
85.70
83.00
84.50
84.46
2,358
Jan 7, 2026
84.50
85.70
83.55
84.50
84.46
8,135
Jan 6, 2026
84.50
85.97
83.13
84.50
84.46
7,371
Jan 5, 2026
84.50
86.20
83.00
84.50
84.46
16,853
Jan 2, 2026
84.50
84.11
84.11
84.50
84.46
3,916
Dec 31, 2025
84.50
86.75
84.00
84.50
84.46
1,709
Dec 30, 2025
84.50
86.50
86.35
84.50
84.46
12,669
Dec 29, 2025
84.50
84.50
84.50
84.50
84.46
-
Dec 24, 2025
84.50
84.50
84.50
84.50
84.46
-
Dec 23, 2025
84.50
86.70
83.00
84.50
84.46
2,210
Dec 22, 2025
83.50
86.80
83.22
84.50
84.46
18,099
Dec 19, 2025
83.50
84.75
83.00
83.50
83.46
9,347
Dec 18, 2025
83.50
84.04
83.95
83.50
83.46
10,714
Dec 17, 2025
84.50
83.95
82.00
83.50
83.46
16,716
Dec 16, 2025
84.50
82.30
82.00
84.50
84.46
12,296
Dec 15, 2025
84.50
85.49
82.30
84.50
84.46
784
Dec 12, 2025
84.50
82.30
82.00
84.50
84.46
10,857
Dec 11, 2025
84.50
86.00
82.30
84.50
84.46
737
Dec 10, 2025
83.50
85.95
81.46
84.50
84.46
27,516
Dec 9, 2025
84.00
84.50
83.00
83.50
83.46
9,859
Dec 8, 2025
86.50
86.20
83.36
84.00
83.96
7,551
Dec 5, 2025
86.50
86.20
86.20
86.50
86.46
227
Dec 4, 2025
86.50
86.30
85.06
86.50
86.46
1,105
Dec 3, 2025
86.50
86.50
85.00
86.50
86.46
10,697
Dec 2, 2025
86.50
86.80
85.09
86.50
86.46
14,921
Dec 1, 2025
87.50
86.80
86.80
86.50
86.46
50
Nov 28, 2025
87.50
87.58
85.00
87.50
87.46
7,000
Nov 27, 2025
87.50
87.70
87.70
87.50
87.46
267
Nov 26, 2025
89.00
88.33
85.61
87.50
87.46
10,729
Nov 25, 2025
90.50
88.48
85.00
89.00
88.96
23,371
Nov 24, 2025
90.50
88.00
88.00
90.50
90.46
1,673
Nov 21, 2025
90.50
88.16
88.15
90.50
90.46
1,388
Nov 20, 2025
90.50
89.45
88.15
90.50
90.46
571
Nov 19, 2025
90.50
89.75
85.17
90.50
90.46
69,712
Nov 18, 2025
92.00
91.00
89.75
90.50
90.46
972
Nov 17, 2025
92.00
91.70
91.70
92.00
91.96
5,000
Nov 14, 2025
92.00
91.06
91.00
92.00
91.96
990
Nov 13, 2025
92.00
91.36
88.00
92.00
91.96
26,766
Nov 12, 2025
88.00
92.80
88.34
92.00
91.96
36,426
Nov 11, 2025
92.50
91.60
87.50
88.00
87.96
17,198
Nov 10, 2025
92.50
91.60
90.20
92.50
92.46
16,786
Nov 7, 2025
92.50
92.22
92.22
92.50
92.46
4,385
Nov 6, 2025
92.50
95.00
91.55
92.50
92.46
18,391
Nov 5, 2025
94.00
97.92
92.10
92.50
92.46
17,155
Nov 4, 2025
94.00
97.92
94.00
94.00
93.96
5,815
Nov 3, 2025
94.00
97.90
94.00
94.00
93.96
7,515
Oct 31, 2025
94.00
97.90
94.00
94.00
93.96
8,781
Oct 30, 2025
94.00
97.75
94.00
94.00
93.96
23,732
