Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Arjo Ord (0HQ8) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Jul 2025 (Tue) 34.04 34.04 32.34 34.04 3,785
7th Jul 2025 (Mon) 34.54 34.54 32.82 34.54 1,674
4th Jul 2025 (Fri) 34.63 34.63 32.90 34.63 30,793
3rd Jul 2025 (Thu) 34.65 34.65 32.92 34.65 52,000
2nd Jul 2025 (Wed) 33.87 34.50 32.18 34.50 65,152
1st Jul 2025 (Tue) 33.76 33.76 32.08 33.76 2,067
30th Jun 2025 (Mon) 33.20 33.87 31.54 33.87 1,529,468
27th Jun 2025 (Fri) 33.87 33.87 32.18 33.81 10,633
26th Jun 2025 (Thu) 33.89 33.89 32.20 33.89 5,636
25th Jun 2025 (Wed) 34.08 34.14 32.38 34.14 7,451
24th Jun 2025 (Tue) 34.18 34.18 32.48 34.18 21,805
23rd Jun 2025 (Mon) 33.22 33.81 31.56 33.81 49,131
20th Jun 2025 (Fri) 32.12 32.12 32.12 32.12 0
19th Jun 2025 (Thu) 32.12 32.12 30.52 32.12 5,532
18th Jun 2025 (Wed) 32.02 32.02 30.42 32.00 3,963
17th Jun 2025 (Tue) 32.40 32.40 30.78 32.40 4,132
16th Jun 2025 (Mon) 32.37 32.37 30.76 32.37 22,406
13th Jun 2025 (Fri) 32.52 32.54 30.90 32.54 6,982
12th Jun 2025 (Thu) 32.56 32.56 30.94 32.56 18,999
11th Jun 2025 (Wed) 33.15 33.15 31.50 33.09 10,620
10th Jun 2025 (Tue) 32.61 33.11 30.98 33.11 12,049
9th Jun 2025 (Mon) 32.00 32.98 30.40 32.98 157,446
6th Jun 2025 (Fri) 31.26 31.26 31.26 31.26 0
5th Jun 2025 (Thu) 31.26 31.26 29.70 31.26 162,772
4th Jun 2025 (Wed) 31.55 31.55 29.98 31.55 250,726
3rd Jun 2025 (Tue) 30.00 31.24 28.50 31.24 18,354
2nd Jun 2025 (Mon) 30.44 30.44 28.92 29.83 37,790
30th May 2025 (Fri) 30.12 30.75 28.62 30.75 17,370
29th May 2025 (Thu) 30.06 30.06 30.06 30.06 0
28th May 2025 (Wed) 30.04 30.04 28.54 30.06 4,976
27th May 2025 (Tue) 30.06 30.06 28.56 30.06 38,177
26th May 2025 (Mon) 29.94 29.94 29.94 29.94 9,311
23rd May 2025 (Fri) 29.81 29.81 28.32 29.22 16,375
22nd May 2025 (Thu) 30.08 30.10 28.58 30.10 17,000
21st May 2025 (Wed) 30.71 30.71 29.18 30.10 34,822
20th May 2025 (Tue) 31.01 31.01 29.46 30.94 13,660
19th May 2025 (Mon) 31.11 31.11 29.56 31.11 24,381
16th May 2025 (Fri) 31.20 31.20 29.64 31.07 7,840
15th May 2025 (Thu) 31.30 31.30 29.74 31.30 912
14th May 2025 (Wed) 31.85 31.85 30.26 31.78 9,345
13th May 2025 (Tue) 31.60 31.72 30.02 31.72 155,317
12th May 2025 (Mon) 31.13 31.26 29.58 31.26 117,352
9th May 2025 (Fri) 30.48 30.86 28.96 30.86 40,566
FTSE 100 Latest
Value8,867.02
Change12.84