LSE - Delayed Quote • GBp
Arcontech Group plc (ARC.L)
At close: April 26 at 3:52 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 106.50 | 106.20 | 103.03 | 105.00 | 105.00 | 21,162 |
| Apr 25, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| Apr 24, 2024 | 106.50 | 108.00 | 106.20 | 106.50 | 106.50 | 5,824 |
| Apr 23, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| Apr 22, 2024 | 106.50 | 107.44 | 107.44 | 106.50 | 106.50 | 976 |
| Apr 19, 2024 | 106.50 | 107.44 | 107.44 | 106.50 | 106.50 | 45 |
| Apr 18, 2024 | 106.50 | 106.42 | 106.42 | 106.50 | 106.50 | 1,037 |
| Apr 17, 2024 | 106.50 | 106.42 | 106.42 | 106.50 | 106.50 | 4,680 |
| Apr 16, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| Apr 15, 2024 | 106.50 | 107.74 | 106.35 | 106.50 | 106.50 | 1,206 |
| Apr 12, 2024 | 106.50 | 107.85 | 107.85 | 106.50 | 106.50 | 160 |
| Apr 11, 2024 | 106.50 | 107.85 | 107.85 | 106.50 | 106.50 | 76 |
| Apr 10, 2024 | 106.50 | 106.20 | 105.00 | 106.50 | 106.50 | 4,684 |
| Apr 9, 2024 | 105.50 | 107.44 | 105.69 | 106.50 | 106.50 | 18,439 |
| Apr 8, 2024 | 105.50 | 105.74 | 105.00 | 105.50 | 105.50 | 5,134 |
| Apr 5, 2024 | 106.00 | 106.44 | 105.00 | 105.50 | 105.50 | 2,540 |
| Apr 4, 2024 | 106.00 | 105.00 | 105.00 | 106.00 | 106.00 | 2,519 |
| Apr 3, 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 17 |
| Apr 2, 2024 | 107.00 | 108.00 | 104.50 | 106.00 | 106.00 | 12,784 |
| Mar 28, 2024 | 108.50 | 108.70 | 107.55 | 107.00 | 107.00 | 3,857 |
| Mar 27, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
| Mar 26, 2024 | 108.50 | 108.70 | 107.25 | 108.50 | 108.50 | 2,786 |
| Mar 25, 2024 | 111.50 | 111.00 | 107.00 | 108.50 | 108.50 | 33,981 |
| Mar 22, 2024 | 112.00 | 111.00 | 111.00 | 111.50 | 111.50 | 3,623 |
| Mar 21, 2024 | 112.50 | 114.00 | 110.50 | 112.00 | 112.00 | 3,683 |
| Mar 20, 2024 | 108.00 | 112.00 | 108.00 | 111.50 | 111.50 | 21,301 |
| Mar 19, 2024 | 105.00 | 110.00 | 105.00 | 108.00 | 108.00 | 36,750 |
| Mar 18, 2024 | 105.00 | 105.90 | 105.90 | 105.00 | 105.00 | 1,037 |
| Mar 15, 2024 | 105.00 | 108.00 | 108.00 | 105.00 | 105.00 | 453 |
| Mar 14, 2024 | 105.00 | 108.00 | 108.00 | 105.00 | 105.00 | 5,990 |
| Mar 13, 2024 | 105.00 | 107.50 | 102.00 | 105.00 | 105.00 | 4,576 |
| Mar 12, 2024 | 105.00 | 107.24 | 105.75 | 105.00 | 105.00 | 12,790 |
| Mar 11, 2024 | 105.50 | 108.00 | 105.55 | 105.00 | 105.00 | 9,374 |
| Mar 8, 2024 | 105.50 | 108.00 | 105.40 | 105.50 | 105.50 | 5,115 |
| Mar 7, 2024 | 105.50 | 108.00 | 107.90 | 105.50 | 105.50 | 2,477 |
| Mar 6, 2024 | 104.50 | 107.00 | 106.64 | 104.50 | 104.50 | 16,457 |
| Mar 5, 2024 | 107.00 | 108.74 | 103.00 | 104.50 | 104.50 | 23,428 |
| Mar 4, 2024 | 108.00 | 110.00 | 105.25 | 107.00 | 107.00 | 50,186 |
| Mar 1, 2024 | 98.50 | 110.00 | 99.24 | 108.00 | 108.00 | 48,321 |
| Feb 29, 2024 | 99.00 | 99.99 | 96.10 | 98.50 | 98.50 | 1,516 |
| Feb 28, 2024 | 102.50 | 103.30 | 97.00 | 99.00 | 99.00 | 14,375 |
| Feb 27, 2024 | 108.00 | 109.84 | 100.25 | 102.50 | 102.50 | 27,360 |
| Feb 26, 2024 | 108.00 | 111.50 | 105.07 | 108.00 | 108.00 | 84,608 |
| Feb 23, 2024 | 105.00 | 111.00 | 105.28 | 108.00 | 108.00 | 74,846 |
| Feb 22, 2024 | 94.50 | 109.00 | 96.00 | 105.00 | 105.00 | 179,729 |
| Feb 21, 2024 | 88.00 | 96.00 | 87.00 | 94.00 | 94.00 | 95,777 |
| Feb 20, 2024 | 87.00 | 86.00 | 86.00 | 87.00 | 87.00 | 4,182 |
| Feb 19, 2024 | 91.00 | 90.00 | 86.08 | 87.00 | 87.00 | 19,711 |
| Feb 16, 2024 | 90.00 | 92.00 | 88.00 | 91.00 | 91.00 | 48,699 |
| Feb 15, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Feb 14, 2024 | 91.50 | 90.00 | 88.00 | 90.00 | 90.00 | 8,978 |
| Feb 13, 2024 | 92.00 | 90.00 | 90.00 | 91.50 | 91.50 | 5,000 |
| Feb 12, 2024 | 91.00 | 91.50 | 89.00 | 92.00 | 92.00 | 2,450 |
| Feb 9, 2024 | 89.00 | 93.75 | 89.55 | 91.00 | 91.00 | 8,572 |
| Feb 8, 2024 | 89.00 | 89.80 | 89.40 | 89.00 | 89.00 | 6,712 |
| Feb 7, 2024 | 89.00 | 89.20 | 89.20 | 89.00 | 89.00 | 2,300 |
| Feb 6, 2024 | 91.50 | 92.00 | 86.75 | 89.00 | 89.00 | 40,307 |
| Feb 5, 2024 | 91.50 | 90.00 | 90.00 | 91.50 | 91.50 | 349 |
| Feb 2, 2024 | 91.50 | 91.00 | 91.00 | 91.50 | 91.50 | 10,000 |
| Feb 1, 2024 | 91.50 | 93.00 | 90.07 | 91.50 | 91.50 | 31,885 |
| Jan 31, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| Jan 30, 2024 | 91.50 | 90.10 | 90.10 | 91.50 | 91.50 | 5,378 |
| Jan 29, 2024 | 93.50 | 92.00 | 90.00 | 91.50 | 91.50 | 4,012 |
| Jan 26, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| Jan 25, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| Jan 24, 2024 | 93.50 | 92.00 | 92.00 | 93.50 | 93.50 | 1,160 |
| Jan 23, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| Jan 22, 2024 | 95.00 | 94.94 | 91.00 | 93.50 | 93.50 | 15,173 |
| Jan 19, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Jan 18, 2024 | 95.00 | 95.49 | 92.00 | 95.00 | 95.00 | 11,373 |
| Jan 17, 2024 | 95.00 | 96.80 | 92.00 | 95.00 | 95.00 | 8,939 |
| Jan 16, 2024 | 95.00 | 97.50 | 92.25 | 95.00 | 95.00 | 25,975 |
| Jan 15, 2024 | 95.70 | 95.70 | 93.02 | 95.00 | 95.00 | 2,699 |
| Jan 12, 2024 | 95.00 | 96.14 | 93.05 | 95.00 | 95.00 | 9,507 |
| Jan 11, 2024 | 95.00 | 96.24 | 92.00 | 95.00 | 95.00 | 4,682 |
| Jan 10, 2024 | 95.00 | 93.46 | 93.15 | 95.00 | 95.00 | 12,400 |
| Jan 9, 2024 | 95.00 | 94.06 | 94.06 | 95.00 | 95.00 | 1,073 |
| Jan 8, 2024 | 95.00 | 94.06 | 94.06 | 95.00 | 95.00 | 1,076 |
| Jan 5, 2024 | 95.00 | 98.00 | 94.00 | 95.00 | 95.00 | 32,614 |
| Jan 4, 2024 | 95.00 | 98.00 | 93.46 | 97.00 | 97.00 | 19,256 |
| Jan 3, 2024 | 95.00 | 97.25 | 97.25 | 95.00 | 95.00 | 2,500 |
| Jan 2, 2024 | 95.00 | 98.00 | 93.38 | 95.00 | 95.00 | 15,238 |
| Dec 29, 2023 | 95.00 | 97.70 | 97.70 | 95.00 | 95.00 | 10 |
| Dec 28, 2023 | 95.00 | 98.00 | 93.00 | 95.00 | 95.00 | 8,611 |
| Dec 27, 2023 | 95.00 | 98.00 | 93.56 | 95.00 | 95.00 | 11,707 |
| Dec 22, 2023 | 95.00 | 97.70 | 92.01 | 95.00 | 95.00 | 449 |
| Dec 21, 2023 | 95.00 | 95.84 | 93.88 | 95.00 | 95.00 | 4,984 |
| Dec 20, 2023 | 95.00 | 93.96 | 93.88 | 95.00 | 95.00 | 9,197 |
| Dec 19, 2023 | 95.00 | 97.70 | 93.82 | 95.00 | 95.00 | 9,333 |
| Dec 18, 2023 | 95.00 | 96.14 | 96.14 | 95.00 | 95.00 | 3,004 |
| Dec 15, 2023 | 95.00 | 96.14 | 93.82 | 95.00 | 95.00 | 2,477 |
| Dec 14, 2023 | 95.00 | 96.20 | 93.75 | 95.00 | 95.00 | 4,866 |
| Dec 13, 2023 | 95.00 | 96.13 | 96.13 | 95.00 | 95.00 | 10,811 |
| Dec 12, 2023 | 95.00 | 96.13 | 96.13 | 95.00 | 95.00 | 542 |
| Dec 11, 2023 | 95.00 | 96.24 | 93.55 | 95.00 | 95.00 | 2,656 |
| Dec 8, 2023 | 95.00 | 93.50 | 93.50 | 95.00 | 95.00 | 235 |
| Dec 7, 2023 | 95.00 | 96.24 | 93.50 | 95.00 | 95.00 | 1,209 |
| Dec 6, 2023 | 95.00 | 96.50 | 96.50 | 95.00 | 95.00 | 31 |
| Dec 5, 2023 | 95.00 | 97.49 | 93.50 | 95.00 | 95.00 | 14,029 |
| Dec 4, 2023 | 95.00 | 93.70 | 93.70 | 95.00 | 95.00 | 4,785 |
| Dec 1, 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Nov 30, 2023 | 95.00 | 98.00 | 93.50 | 95.00 | 95.00 | 3,433 |
| Nov 29, 2023 | 92.50 | 96.00 | 94.50 | 95.00 | 95.00 | 3,881 |
| Nov 28, 2023 | 91.50 | 95.00 | 91.50 | 92.50 | 92.50 | 13,744 |
| Nov 27, 2023 | 87.50 | 92.70 | 85.25 | 91.50 | 91.50 | 44,825 |
| Nov 24, 2023 | 87.50 | 87.25 | 87.25 | 87.50 | 87.50 | 1,000 |
| Nov 23, 2023 | 87.50 | 89.75 | 87.00 | 87.50 | 87.50 | 15,458 |
| Nov 22, 2023 | 87.50 | 89.50 | 89.50 | 87.50 | 87.50 | 706 |
| Nov 21, 2023 | 87.50 | 89.50 | 89.50 | 87.50 | 87.50 | 1,000 |
| Nov 20, 2023 | 87.50 | 89.25 | 86.75 | 87.50 | 87.50 | 4,423 |
| Nov 17, 2023 | 87.50 | 89.25 | 86.50 | 87.50 | 87.50 | 10,750 |
| Nov 16, 2023 | 87.50 | 89.60 | 86.10 | 87.50 | 87.50 | 8,980 |
| Nov 15, 2023 | 85.50 | 90.00 | 83.90 | 87.50 | 87.50 | 18,945 |
| Nov 14, 2023 | 85.50 | 87.85 | 83.50 | 85.50 | 85.50 | 850 |
| Nov 13, 2023 | 85.50 | 86.75 | 83.25 | 85.50 | 85.50 | 17,225 |
| Nov 10, 2023 | 85.50 | 86.75 | 86.75 | 85.50 | 85.50 | 5,621 |
| Nov 9, 2023 | 85.50 | 88.00 | 80.25 | 85.50 | 85.50 | 20,560 |
| Nov 8, 2023 | 82.50 | 88.00 | 80.25 | 85.50 | 85.50 | 26,668 |
| Nov 7, 2023 | 82.50 | 84.50 | 83.00 | 82.50 | 82.50 | 13,840 |
| Nov 6, 2023 | 82.50 | 84.63 | 81.89 | 82.50 | 82.50 | 4,766 |
| Nov 3, 2023 | 84.00 | 84.00 | 81.01 | 82.50 | 82.50 | 14,568 |
| Nov 2, 2023 | 84.00 | 84.24 | 81.06 | 84.00 | 84.00 | 1,250 |
| Nov 1, 2023 | 85.00 | 84.00 | 81.00 | 84.00 | 84.00 | 7,820 |
| Oct 31, 2023 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | 2,414 |
| Oct 30, 2023 | 84.00 | 86.80 | 83.50 | 85.00 | 85.00 | 14,252 |
| Oct 27, 2023 | 79.00 | 86.14 | 81.24 | 84.00 | 84.00 | 60,672 |
| Oct 26, 2023 | 76.50 | 76.75 | 76.06 | 76.50 | 76.50 | 7,877 |
| Oct 25, 2023 | 76.50 | 76.75 | 76.75 | 76.50 | 76.50 | 868 |
| Oct 24, 2023 | 80.00 | 82.00 | 75.35 | 76.50 | 76.50 | 27,164 |
| Oct 23, 2023 | 83.50 | 83.59 | 77.00 | 81.00 | 81.00 | 14,357 |
| Oct 20, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Oct 19, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Oct 18, 2023 | 83.50 | 83.75 | 83.65 | 83.50 | 83.50 | 1,884 |
| Oct 17, 2023 | 85.50 | 84.00 | 82.00 | 83.50 | 83.50 | 5,548 |
| Oct 16, 2023 | 89.50 | 89.00 | 83.07 | 85.50 | 85.50 | 22,064 |
| Oct 13, 2023 | 91.50 | 90.00 | 88.00 | 89.50 | 89.50 | 5,681 |
| Oct 12, 2023 | 92.00 | 92.85 | 90.04 | 91.50 | 91.50 | 5,259 |
| Oct 11, 2023 | 93.00 | 91.00 | 91.00 | 92.00 | 92.00 | 4,925 |
| Oct 10, 2023 | 94.00 | 96.75 | 91.06 | 93.00 | 93.00 | 7,411 |
| Oct 9, 2023 | 94.50 | 96.45 | 91.30 | 94.00 | 94.00 | 1,855 |
| Oct 6, 2023 | 94.50 | 96.75 | 90.06 | 94.50 | 94.50 | 19,649 |
| Oct 5, 2023 | 3.50 Dividend | |||||
| Oct 5, 2023 | 97.00 | 98.44 | 92.36 | 94.50 | 94.50 | 11,786 |
| Oct 4, 2023 | 97.50 | 96.16 | 96.03 | 98.00 | 94.50 | 19,149 |
| Oct 3, 2023 | 97.50 | 98.85 | 98.15 | 97.50 | 94.02 | 16,811 |
| Oct 2, 2023 | 98.00 | 98.90 | 96.00 | 97.50 | 94.02 | 4,450 |
| Sep 29, 2023 | 100.50 | 101.44 | 96.00 | 98.00 | 94.50 | 16,546 |
| Sep 28, 2023 | 100.50 | 101.44 | 98.07 | 100.50 | 96.91 | 4,718 |
| Sep 27, 2023 | 100.50 | 102.75 | 98.07 | 100.50 | 96.91 | 587 |
| Sep 26, 2023 | 100.50 | 102.00 | 98.07 | 100.50 | 96.91 | 9,265 |
| Sep 25, 2023 | 100.50 | 103.00 | 98.75 | 100.50 | 96.91 | 8,183 |
| Sep 22, 2023 | 100.50 | 103.00 | 100.07 | 101.50 | 97.88 | 22,830 |
| Sep 21, 2023 | 100.50 | 102.49 | 99.06 | 100.50 | 96.91 | 7,993 |
| Sep 20, 2023 | 100.50 | 102.75 | 100.26 | 100.50 | 96.91 | 12,310 |
| Sep 19, 2023 | 101.50 | 103.00 | 98.25 | 100.50 | 96.91 | 40,508 |
| Sep 18, 2023 | 101.00 | 103.90 | 100.00 | 101.50 | 97.88 | 38,402 |
| Sep 15, 2023 | 102.50 | 104.80 | 100.55 | 101.00 | 97.39 | 28,940 |
| Sep 14, 2023 | 100.50 | 104.00 | 100.00 | 102.50 | 98.84 | 52,075 |
| Sep 13, 2023 | 98.00 | 102.80 | 96.55 | 100.50 | 96.91 | 66,150 |
| Sep 12, 2023 | 97.00 | 100.00 | 96.55 | 98.00 | 94.50 | 23,398 |
| Sep 11, 2023 | 97.00 | 99.00 | 95.86 | 97.00 | 93.54 | 15,000 |
| Sep 8, 2023 | 94.00 | 98.00 | 93.67 | 96.50 | 93.05 | 18,906 |
| Sep 7, 2023 | 90.00 | 97.00 | 90.07 | 94.00 | 90.64 | 42,840 |
| Sep 6, 2023 | 87.50 | 88.26 | 88.26 | 87.50 | 84.38 | 6,060 |
| Sep 5, 2023 | 89.50 | 90.00 | 87.55 | 87.50 | 84.38 | 21,616 |
| Sep 4, 2023 | 88.00 | 90.75 | 88.50 | 89.00 | 85.82 | 7,025 |
| Sep 1, 2023 | 87.00 | 90.98 | 85.60 | 88.00 | 84.86 | 3,867 |
| Aug 31, 2023 | 87.00 | 89.80 | 85.55 | 87.00 | 83.89 | 11,563 |
| Aug 30, 2023 | 87.00 | 89.00 | 85.07 | 87.00 | 83.89 | 8,412 |
| Aug 29, 2023 | 87.00 | 88.24 | 85.20 | 87.00 | 83.89 | 2,477 |
| Aug 25, 2023 | 87.00 | 89.00 | 88.98 | 87.00 | 83.89 | 368 |
| Aug 24, 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 83.89 | - |
| Aug 23, 2023 | 87.00 | 86.06 | 85.20 | 87.00 | 83.89 | 156 |
| Aug 22, 2023 | 87.00 | 88.80 | 86.60 | 87.00 | 83.89 | 4,466 |
| Aug 21, 2023 | 89.00 | 89.98 | 87.10 | 87.00 | 83.89 | 9,271 |
| Aug 18, 2023 | 90.00 | 90.98 | 87.50 | 89.00 | 85.82 | 22,756 |
| Aug 17, 2023 | 87.50 | 91.00 | 89.85 | 90.00 | 86.79 | 6,582 |
| Aug 16, 2023 | 87.50 | 89.98 | 89.98 | 87.50 | 84.38 | 14 |
| Aug 15, 2023 | 87.50 | 90.00 | 89.98 | 87.50 | 84.38 | 446 |
| Aug 14, 2023 | 87.50 | 90.00 | 88.00 | 87.50 | 84.38 | 6,100 |
| Aug 11, 2023 | 89.00 | 91.00 | 87.06 | 87.50 | 84.38 | 65,239 |
| Aug 10, 2023 | 89.00 | 91.88 | 88.10 | 91.00 | 87.75 | 33,635 |
| Aug 9, 2023 | 89.00 | 91.82 | 87.65 | 89.00 | 85.82 | 24,590 |
| Aug 8, 2023 | 84.50 | 91.76 | 83.55 | 89.00 | 85.82 | 49,608 |
| Aug 7, 2023 | 84.00 | 87.50 | 83.07 | 84.50 | 81.48 | 27,186 |
| Aug 4, 2023 | 78.50 | 86.00 | 80.00 | 84.00 | 81.00 | 50,511 |
| Aug 3, 2023 | 77.50 | 80.00 | 77.06 | 78.50 | 75.70 | 11,340 |
| Aug 2, 2023 | 77.50 | 76.86 | 76.86 | 77.50 | 74.73 | 431 |
| Aug 1, 2023 | 79.50 | 80.00 | 76.75 | 77.50 | 74.73 | 37,921 |
| Jul 31, 2023 | 82.00 | 83.98 | 77.45 | 79.50 | 76.66 | 41,788 |
| Jul 28, 2023 | 77.50 | 83.50 | 75.00 | 82.00 | 79.07 | 76,606 |
| Jul 27, 2023 | 70.00 | 80.00 | 70.06 | 79.00 | 76.18 | 202,643 |
| Jul 26, 2023 | 66.00 | 73.00 | 63.30 | 70.00 | 67.50 | 58,092 |
| Jul 25, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 63.64 | - |
| Jul 24, 2023 | 67.50 | 69.60 | 63.30 | 66.00 | 63.64 | 31,007 |
| Jul 21, 2023 | 64.00 | 62.55 | 62.55 | 64.00 | 61.71 | 1,574 |
| Jul 20, 2023 | 64.00 | 66.00 | 62.26 | 64.00 | 61.71 | 12,290 |
| Jul 19, 2023 | 64.00 | 65.00 | 62.20 | 64.00 | 61.71 | 7,140 |
| Jul 18, 2023 | 64.00 | 63.96 | 63.96 | 64.00 | 61.71 | 1,563 |
| Jul 17, 2023 | 64.00 | 62.20 | 62.20 | 64.00 | 61.71 | 500 |
| Jul 14, 2023 | 63.50 | 63.64 | 62.15 | 64.00 | 61.71 | 4,053 |
| Jul 13, 2023 | 63.50 | 63.00 | 63.00 | 63.50 | 61.23 | 324 |
| Jul 12, 2023 | 64.00 | 65.00 | 63.74 | 64.00 | 61.71 | 13,000 |
| Jul 11, 2023 | 64.50 | 62.06 | 62.06 | 64.00 | 61.71 | 10,000 |
| Jul 10, 2023 | 64.50 | 64.92 | 63.15 | 64.50 | 62.20 | 2,889 |
| Jul 7, 2023 | 64.50 | 65.00 | 63.15 | 64.50 | 62.20 | 1,904 |
| Jul 6, 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 62.20 | - |
| Jul 5, 2023 | 65.00 | 64.57 | 64.00 | 65.00 | 62.68 | 13,240 |
| Jul 4, 2023 | 65.00 | 65.74 | 65.74 | 65.00 | 62.68 | 1,200 |
| Jul 3, 2023 | 65.00 | 66.00 | 64.56 | 65.00 | 62.68 | 16,969 |
| Jun 30, 2023 | 64.50 | 65.50 | 63.02 | 65.00 | 62.68 | 6,053 |
| Jun 29, 2023 | 64.00 | 64.78 | 63.55 | 64.50 | 62.20 | 27,550 |
| Jun 28, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 61.71 | - |
| Jun 27, 2023 | 64.00 | 64.00 | 63.26 | 64.00 | 61.71 | 10,488 |
| Jun 26, 2023 | 64.00 | 64.98 | 63.26 | 64.00 | 61.71 | 1,360 |
| Jun 23, 2023 | 65.00 | 65.35 | 63.89 | 63.50 | 61.23 | 6,501 |
| Jun 22, 2023 | 65.00 | 65.35 | 65.35 | 65.00 | 62.68 | 2,400 |
| Jun 21, 2023 | 65.00 | 64.02 | 64.02 | 65.00 | 62.68 | 3,143 |
| Jun 20, 2023 | 65.00 | 65.68 | 64.25 | 65.00 | 62.68 | 6,074 |
| Jun 19, 2023 | 65.00 | 65.74 | 64.20 | 65.00 | 62.68 | 45,938 |
| Jun 16, 2023 | 65.00 | 65.45 | 64.02 | 65.00 | 62.68 | 8,800 |
| Jun 15, 2023 | 65.00 | 64.57 | 64.02 | 65.00 | 62.68 | 16,008 |
| Jun 14, 2023 | 65.50 | 65.00 | 62.50 | 65.00 | 62.68 | 46,444 |
| Jun 13, 2023 | 68.00 | 68.00 | 64.00 | 65.50 | 63.16 | 31,376 |
| Jun 12, 2023 | 70.00 | 67.74 | 67.00 | 68.00 | 65.57 | 15,152 |
| Jun 9, 2023 | 70.00 | 68.00 | 67.00 | 70.00 | 67.50 | 14,035 |
| Jun 8, 2023 | 70.00 | 68.00 | 67.00 | 70.00 | 67.50 | 844 |
| Jun 7, 2023 | 70.00 | 68.49 | 67.90 | 70.00 | 67.50 | 8,468 |
| Jun 6, 2023 | 68.00 | 68.64 | 67.55 | 68.00 | 65.57 | 12,183 |
| Jun 5, 2023 | 71.50 | 70.00 | 68.00 | 68.00 | 65.57 | 11,198 |
| Jun 2, 2023 | 71.50 | 70.25 | 70.25 | 71.50 | 68.95 | 124 |
| Jun 1, 2023 | 72.50 | 70.20 | 69.00 | 71.50 | 68.95 | 9,176 |
| May 31, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 69.91 | - |
| May 30, 2023 | 72.50 | 71.39 | 70.00 | 72.50 | 69.91 | 2,153 |
| May 26, 2023 | 72.50 | 71.50 | 70.02 | 72.50 | 69.91 | 7,100 |
| May 25, 2023 | 72.50 | 71.50 | 71.50 | 72.50 | 69.91 | 419 |
| May 24, 2023 | 72.50 | 70.10 | 70.10 | 72.50 | 69.91 | 1,200 |
| May 23, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 69.91 | - |
| May 22, 2023 | 72.50 | 74.00 | 70.10 | 72.50 | 69.91 | 441 |
| May 19, 2023 | 72.50 | 71.89 | 71.80 | 72.50 | 69.91 | 1,332 |
| May 18, 2023 | 72.50 | 71.89 | 71.89 | 72.50 | 69.91 | 3,000 |
| May 17, 2023 | 72.50 | 70.00 | 70.00 | 72.50 | 69.91 | 607 |
| May 16, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 69.91 | - |
| May 15, 2023 | 72.50 | 72.24 | 70.15 | 72.50 | 69.91 | 29,100 |
| May 12, 2023 | 72.50 | 74.00 | 70.02 | 72.50 | 69.91 | 7 |
| May 11, 2023 | 72.50 | 74.00 | 74.00 | 72.50 | 69.91 | 1,351 |
| May 10, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 69.91 | - |
| May 9, 2023 | 72.50 | 70.35 | 70.35 | 72.50 | 69.91 | 7,125 |
| May 5, 2023 | 72.50 | 72.89 | 70.65 | 72.50 | 69.91 | 3,643 |
| May 4, 2023 | 72.50 | 71.74 | 70.56 | 72.50 | 69.91 | 6,017 |
| May 3, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 68.46 | - |
| May 2, 2023 | 74.00 | 73.00 | 69.55 | 71.00 | 68.46 | 33,643 |
| Apr 28, 2023 | 73.50 | 73.00 | 73.00 | 73.50 | 70.88 | 100 |
| Apr 27, 2023 | 73.25 | 73.24 | 73.00 | 73.50 | 70.88 | 2,743 |
| Apr 26, 2023 | 73.25 | 73.25 | 73.25 | 73.25 | 70.63 | - |
Related Tickers
IGP.L Intercede Group plc
105.00
-0.47%
AOM.L ActiveOps Plc
106.50
0.00%
IDOX.L IDOX plc
65.00
+1.25%
RM.L RM plc
73.75
+0.68%
CKT.L Checkit plc
20.50
+5.13%
TRCS.L Tracsis plc
830.00
0.00%
ALFA.L Alfa Financial Software Holdings PLC
175.40
+3.06%
BIRD.L Blackbird plc
5.75
0.00%
IQG.L IQGeo Group plc
428.00
+6.47%
NCC.L NCC Group plc
134.40
+5.16%