Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Arcontech Group (ARC) Share Price

Intraday
Historical

Price	80.00p on 18-09-2026 at 18:35:08
Change	1.50p 1.91%
Buy	83.00p
Sell	77.00p

Last Trade:	Buy 2.00 at 83.00p
Day's Volume:	14,329
Last Close:	80.00p
Open:	78.50p
ISIN:	GB00BDBBJZ03

Day's Range	78.50p - 80.00p
52wk Range:	72.50p - 112.50p
Market Capitalisation:	£10.70m
VWAP:	80.4613p
Shares in Issue:	13.37m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Arcontech Group (ARC) Latest Trades
Buy*	2	83.00p	SI Trade	16:02:19 - 18-Sep-26
Unknown*	0	83.00p	SI Trade	16:02:19 - 18-Sep-26
Buy*	2	83.00p	SI Trade	16:02:19 - 18-Sep-26
Buy*	1,000	82.00p	Ordinary	16:02:11 - 18-Sep-26
Buy*	2,500	82.00p	Ordinary	15:56:03 - 18-Sep-26
Buy*	8	82.00p	Ordinary	15:49:15 - 18-Sep-26
Unknown*	0	82.00p	SI Trade	15:49:15 - 18-Sep-26
Buy*	7	82.00p	SI Trade	15:49:15 - 18-Sep-26
Buy*	1,241	80.00p	Ordinary	15:49:12 - 18-Sep-26
Buy*	628	80.00p	Ordinary	15:35:13 - 18-Sep-26

See more Arcontech Group trades

Arcontech Group (ARC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	78.50	80.00	78.50	80.00	14,329
17th Sep 2026 (Thu)	78.50	78.50	78.50	78.50	1,949
16th Sep 2026 (Wed)	78.50	78.50	78.50	78.50	2,735
15th Sep 2026 (Tue)	78.50	78.50	78.50	78.50	36
14th Sep 2026 (Mon)	79.50	79.50	78.50	78.50	84,317
11th Sep 2026 (Fri)	81.00	81.00	81.00	81.00	13,508
10th Sep 2026 (Thu)	79.50	81.00	79.50	81.00	1,925
9th Sep 2026 (Wed)	79.50	79.50	79.50	79.50	12,999
8th Sep 2026 (Tue)	79.50	79.50	79.50	79.50	7,684
7th Sep 2026 (Mon)	78.50	79.50	78.50	79.50	67,435
4th Sep 2026 (Fri)	78.50	78.50	78.50	78.50	190
3rd Sep 2026 (Thu)	78.50	78.50	78.50	78.50	4,471
2nd Sep 2026 (Wed)	78.50	78.50	78.50	78.50	3,295
1st Sep 2026 (Tue)	78.50	78.50	78.50	78.50	4,197
31st Aug 2026 (Mon)	78.50	78.50	78.50	78.50	0
28th Aug 2026 (Fri)	78.50	78.50	78.50	78.50	14,072
27th Aug 2026 (Thu)	79.50	79.50	78.50	78.50	38,495
26th Aug 2026 (Wed)	79.50	79.50	79.50	79.50	800
25th Aug 2026 (Tue)	79.50	79.50	79.50	79.50	130
24th Aug 2026 (Mon)	79.50	79.50	79.50	79.50	10,196
21st Aug 2026 (Fri)	79.50	79.50	79.50	79.50	299
20th Aug 2026 (Thu)	79.50	79.50	79.50	79.50	13,394
19th Aug 2026 (Wed)	79.50	79.50	79.50	79.50	3,880

See more Arcontech Group price history

Date	Source	Headline
Arcontech Group (ARC) Regulatory News
14th Sep 2026 7:00 am	RNS	Final Results for the year ended 30 June 2026
29th Jun 2026 7:00 am	RNS	Trading Statement
6th Feb 2026 3:02 pm	RNS	Director/PDMR Shareholding
5th Feb 2026 5:35 pm	RNS	Director/PDMR Shareholding
5th Feb 2026 3:08 pm	RNS	Holding(s) in Company
5th Feb 2026 7:00 am	RNS	Interim Results for the Six Months Ended 31 Dec 25
18th Dec 2025 1:42 pm	RNS	Grant of Options
18th Dec 2025 1:42 pm	RNS	Grant of Options
23rd Sep 2025 5:53 pm	RNS	Posting of Annual Report & Notice of AGM
10th Sep 2025 7:00 am	RNS	Final Results for the year ended 30 June 2025

See more Arcontech Group regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01