Arcontech Group (ARC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arcontech Group

Date Open High Low Close* Volume
19/12/2025 83.50p 84.75p 83.00p 83.50p 9347
18/12/2025 83.50p 84.04p 83.50p 83.50p 10714
17/12/2025 84.50p 84.50p 82.00p 83.50p 16716
16/12/2025 84.50p 84.50p 82.00p 84.50p 12296
15/12/2025 84.50p 85.49p 82.30p 84.50p 784
12/12/2025 84.50p 84.50p 82.00p 84.50p 10857
11/12/2025 84.50p 86.00p 82.30p 84.50p 737
10/12/2025 83.50p 85.95p 81.47p 84.50p 27516
09/12/2025 84.00p 84.50p 83.00p 83.50p 9859
08/12/2025 86.50p 86.50p 83.37p 84.00p 7551
05/12/2025 86.50p 86.50p 86.20p 86.50p 227
04/12/2025 86.50p 86.50p 85.06p 86.50p 1105
03/12/2025 86.50p 86.50p 85.00p 86.50p 10697
02/12/2025 86.50p 86.80p 85.09p 86.50p 14921
01/12/2025 87.50p 87.50p 86.50p 86.50p 50
28/11/2025 87.50p 87.58p 85.00p 87.50p 7000
27/11/2025 87.50p 87.70p 87.50p 87.50p 267
26/11/2025 89.00p 89.00p 85.61p 87.50p 10729
25/11/2025 90.50p 90.50p 85.00p 89.00p 23371
24/11/2025 90.50p 90.50p 88.00p 90.50p 1673
21/11/2025 90.50p 90.50p 88.15p 90.50p 1388
20/11/2025 90.50p 90.50p 88.15p 90.50p 571
19/11/2025 90.50p 90.50p 85.17p 90.50p 69712
18/11/2025 92.00p 92.00p 89.75p 90.50p 972
17/11/2025 92.00p 92.00p 91.70p 92.00p 5000
14/11/2025 92.00p 92.00p 91.00p 92.00p 990
13/11/2025 92.00p 92.00p 88.00p 92.00p 26766
12/11/2025 88.00p 92.80p 88.00p 92.00p 36426
11/11/2025 92.50p 92.50p 87.50p 88.00p 17198
10/11/2025 92.50p 92.50p 90.20p 92.50p 16786
07/11/2025 92.50p 92.50p 92.22p 92.50p 4385
06/11/2025 92.50p 95.00p 91.55p 92.50p 18391
05/11/2025 94.00p 97.92p 92.10p 92.50p 17155
04/11/2025 94.00p 97.92p 94.00p 94.00p 5815
03/11/2025 94.00p 97.90p 94.00p 94.00p 7515
31/10/2025 94.00p 97.90p 94.00p 94.00p 8781
30/10/2025 94.00p 97.75p 94.00p 94.00p 23732
29/10/2025 94.00p 96.35p 93.66p 94.00p 3608
28/10/2025 94.00p 94.00p 91.52p 94.00p 0
27/10/2025 94.00p 94.00p 93.55p 94.00p 5288
24/10/2025 94.00p 96.50p 93.55p 94.00p 6481
23/10/2025 94.00p 96.50p 93.34p 94.00p 4030
22/10/2025 94.00p 96.85p 94.00p 94.00p 1023
21/10/2025 94.00p 96.85p 93.23p 94.00p 6405
20/10/2025 94.00p 96.85p 93.11p 94.00p 3171
17/10/2025 94.00p 96.85p 94.00p 94.00p 251
16/10/2025 94.00p 96.85p 94.00p 94.00p 232
15/10/2025 94.00p 97.92p 92.77p 94.00p 4055
14/10/2025 95.00p 97.95p 92.15p 94.00p 37731
13/10/2025 100.50p 101.00p 95.00p 95.00p 19519
10/10/2025 100.50p 101.00p 96.00p 100.50p 9810
09/10/2025 102.50p 102.50p 97.50p 100.50p 13126
08/10/2025 102.50p 103.45p 100.00p 102.50p 3424
07/10/2025 107.50p 109.75p 100.75p 102.50p 46153
06/10/2025 107.50p 108.30p 105.25p 107.50p 9876
03/10/2025 108.00p 108.34p 104.00p 107.50p 26745
02/10/2025 107.00p 110.00p 104.90p 108.00p 19342
01/10/2025 107.50p 110.00p 104.90p 107.00p 40387
30/09/2025 104.00p 109.80p 104.00p 107.50p 21788
29/09/2025 104.00p 107.00p 102.50p 104.00p 10515
26/09/2025 104.00p 107.00p 101.63p 104.00p 11420
25/09/2025 103.50p 107.00p 103.50p 104.00p 3548
24/09/2025 105.00p 106.00p 103.34p 103.50p 31855
23/09/2025 112.50p 112.50p 103.56p 105.00p 28271
22/09/2025 107.50p 115.00p 107.50p 112.50p 54623
19/09/2025 102.50p 109.34p 102.50p 107.50p 25298
18/09/2025 102.50p 104.95p 101.86p 102.50p 2609
17/09/2025 102.50p 105.00p 101.75p 102.50p 9006
16/09/2025 100.00p 100.00p 100.00p 102.50p 18623
15/09/2025 100.00p 102.00p 99.20p 100.00p 18820
12/09/2025 99.00p 100.00p 98.55p 100.00p 27180
11/09/2025 91.50p 92.50p 91.50p 99.00p 159929
10/09/2025 91.50p 94.16p 90.00p 92.50p 60163
09/09/2025 88.50p 89.33p 86.66p 88.50p 3992
08/09/2025 88.50p 89.47p 86.94p 88.50p 3794
05/09/2025 88.50p 88.50p 86.15p 88.50p 5702
04/09/2025 88.50p 88.70p 86.50p 88.50p 3216
03/09/2025 90.50p 91.50p 88.10p 88.50p 35215
02/09/2025 90.50p 92.12p 90.50p 90.50p 1663
01/09/2025 90.50p 92.12p 88.55p 90.50p 7511
29/08/2025 90.50p 91.50p 88.55p 90.50p 958
28/08/2025 90.50p 90.50p 89.20p 90.50p 2032
27/08/2025 91.50p 91.50p 88.55p 90.50p 10001
26/08/2025 91.50p 92.68p 90.75p 91.50p 21487
22/08/2025 91.50p 92.97p 90.67p 91.50p 6466
21/08/2025 88.00p 92.77p 87.40p 91.50p 20965
20/08/2025 88.00p 89.80p 86.23p 88.00p 31413
19/08/2025 88.50p 88.50p 87.00p 88.00p 2184
18/08/2025 89.00p 89.77p 87.00p 88.50p 10954
15/08/2025 89.00p 89.77p 88.00p 89.00p 12234
14/08/2025 89.00p 89.00p 88.16p 89.00p 5530
13/08/2025 90.50p 90.50p 88.15p 89.00p 14436
12/08/2025 89.50p 91.75p 88.05p 90.50p 42878
11/08/2025 89.00p 89.00p 87.02p 89.00p 7221
08/08/2025 89.00p 90.16p 87.04p 89.00p 6510
07/08/2025 89.00p 89.00p 88.59p 89.00p 133
06/08/2025 89.00p 89.00p 88.87p 89.00p 2250
05/08/2025 89.00p 89.00p 87.00p 89.00p 1961
04/08/2025 89.50p 90.75p 87.00p 89.50p 17758
01/08/2025 89.50p 90.75p 86.37p 89.50p 12209
31/07/2025 89.50p 90.06p 89.50p 89.50p 5500
30/07/2025 89.50p 89.50p 87.05p 89.50p 20
29/07/2025 89.50p 90.75p 87.00p 89.50p 24379
28/07/2025 89.50p 91.95p 87.95p 89.50p 4946
25/07/2025 89.50p 90.88p 89.50p 89.50p 430
24/07/2025 89.50p 91.50p 88.42p 89.50p 5027
23/07/2025 89.50p 91.85p 87.95p 89.50p 825
22/07/2025 89.50p 89.50p 88.42p 89.50p 1704
21/07/2025 89.00p 91.00p 87.70p 89.50p 49321
18/07/2025 89.00p 89.00p 87.70p 89.00p 708
17/07/2025 89.00p 89.00p 88.45p 89.00p 0
16/07/2025 89.00p 89.00p 87.70p 89.00p 38
15/07/2025 91.50p 91.50p 87.00p 89.00p 18495
14/07/2025 91.50p 91.66p 90.15p 91.50p 12227
11/07/2025 91.50p 93.00p 91.50p 91.50p 3900
10/07/2025 91.50p 92.97p 90.76p 91.50p 4252
09/07/2025 91.50p 92.70p 90.55p 91.50p 2429
08/07/2025 91.50p 92.77p 90.00p 91.50p 16120
07/07/2025 88.00p 91.96p 88.00p 91.50p 25862
04/07/2025 88.00p 89.00p 86.04p 88.00p 1151
03/07/2025 88.00p 89.40p 86.04p 88.00p 1638
02/07/2025 88.00p 88.00p 86.37p 88.00p 1809
01/07/2025 88.00p 89.40p 86.37p 88.00p 361
30/06/2025 88.00p 89.40p 88.00p 88.00p 1000
27/06/2025 89.00p 89.00p 88.00p 89.00p 2706
26/06/2025 89.00p 89.45p 88.50p 89.00p 12951
25/06/2025 89.00p 90.00p 89.00p 89.00p 10000
24/06/2025 89.00p 89.90p 89.00p 89.00p 3000
23/06/2025 89.00p 89.90p 89.00p 89.00p 878
20/06/2025 87.50p 88.97p 87.50p 87.50p 1123
19/06/2025 85.00p 88.00p 85.00p 87.00p 10258
18/06/2025 85.00p 86.75p 85.00p 85.00p 4841
17/06/2025 85.00p 85.00p 84.23p 85.00p 150
16/06/2025 85.00p 86.75p 85.00p 85.00p 6
13/06/2025 85.00p 86.96p 83.70p 85.00p 39410
12/06/2025 85.00p 85.00p 85.00p 85.00p 0
11/06/2025 85.00p 86.80p 83.67p 85.00p 12770
10/06/2025 84.00p 85.88p 84.00p 85.00p 10992
09/06/2025 83.50p 84.89p 83.50p 84.00p 16875
06/06/2025 84.00p 84.00p 82.13p 83.50p 11726
05/06/2025 87.00p 87.00p 83.00p 84.00p 8520
04/06/2025 87.00p 87.48p 85.25p 87.00p 26786
03/06/2025 87.00p 87.00p 85.27p 87.00p 2000
02/06/2025 87.00p 87.70p 85.27p 87.00p 1848
30/05/2025 87.00p 87.80p 85.04p 87.00p 10863
29/05/2025 88.00p 88.00p 86.00p 88.00p 2500
28/05/2025 88.00p 89.48p 86.00p 88.00p 11130
27/05/2025 86.50p 88.00p 86.50p 88.00p 7056
23/05/2025 86.50p 88.00p 86.38p 86.50p 19998
22/05/2025 86.50p 87.88p 86.13p 86.50p 11490
21/05/2025 86.50p 87.97p 86.13p 86.50p 5805
20/05/2025 83.50p 86.50p 83.50p 86.50p 23810
19/05/2025 83.50p 85.00p 83.11p 83.50p 968
16/05/2025 82.00p 84.90p 82.00p 83.50p 12226
15/05/2025 82.00p 83.70p 82.00p 82.00p 4774
14/05/2025 82.00p 82.00p 80.89p 82.00p 0
13/05/2025 82.00p 83.80p 81.75p 82.00p 5518
12/05/2025 78.00p 83.00p 78.00p 82.00p 19123
09/05/2025 77.50p 79.80p 76.78p 78.00p 20835
08/05/2025 77.50p 78.73p 77.50p 77.50p 1270
07/05/2025 77.50p 78.57p 76.00p 77.50p 227
06/05/2025 77.50p 78.85p 77.02p 77.50p 8092
02/05/2025 77.50p 78.70p 77.50p 77.50p 12500
01/05/2025 77.50p 78.20p 76.77p 77.50p 980
30/04/2025 77.50p 78.23p 76.67p 77.50p 4375
29/04/2025 77.50p 78.40p 77.50p 77.50p 1290
28/04/2025 77.50p 78.44p 77.50p 77.50p 6388
25/04/2025 77.00p 78.00p 77.00p 77.50p 5000
24/04/2025 77.00p 78.40p 73.00p 73.00p 2488
23/04/2025 77.00p 77.00p 76.11p 77.00p 1175
22/04/2025 77.00p 77.00p 76.68p 77.00p 0
17/04/2025 77.00p 78.45p 75.93p 77.00p 1256
16/04/2025 77.00p 78.45p 77.00p 77.00p 2776
15/04/2025 77.50p 77.50p 76.75p 77.50p 10000
14/04/2025 77.50p 77.50p 76.03p 77.50p 16549
11/04/2025 77.50p 77.50p 76.03p 77.50p 6
10/04/2025 77.50p 77.50p 77.00p 77.50p 0
09/04/2025 77.00p 77.00p 75.10p 77.00p 6147
08/04/2025 77.00p 77.25p 76.02p 77.00p 15011
07/04/2025 78.50p 78.50p 75.00p 77.00p 33003
04/04/2025 78.50p 78.50p 77.15p 78.50p 1709
03/04/2025 78.50p 78.50p 78.30p 78.50p 2500
02/04/2025 80.00p 80.00p 77.50p 78.50p 6758
01/04/2025 80.00p 80.00p 79.00p 80.00p 25
31/03/2025 80.00p 80.00p 78.04p 80.00p 19542
28/03/2025 80.00p 82.00p 78.93p 80.00p 10928
27/03/2025 80.00p 80.30p 78.05p 80.00p 20478
26/03/2025 80.00p 80.40p 79.11p 80.00p 15551
25/03/2025 80.00p 80.40p 79.00p 80.00p 27152
24/03/2025 81.00p 81.00p 78.50p 80.00p 24748
21/03/2025 81.00p 81.00p 80.02p 81.00p 537
20/03/2025 81.00p 81.00p 80.13p 81.00p 2500
19/03/2025 81.00p 81.50p 80.13p 81.00p 11807
18/03/2025 81.00p 81.84p 81.00p 81.00p 121
17/03/2025 81.00p 81.90p 80.13p 81.00p 15863
14/03/2025 81.00p 81.67p 80.13p 81.00p 25200
13/03/2025 80.50p 81.00p 79.00p 81.00p 18491
12/03/2025 82.50p 82.50p 80.00p 80.50p 18620
11/03/2025 82.50p 82.50p 81.50p 82.50p 982
10/03/2025 83.00p 83.00p 81.50p 82.50p 1618

*Close Price adjusted for both dividends and splits