Close
Company Search
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!

Arch Capital Gr (ACGLO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 20.63 20.68 20.63 20.62 250
17th Jul 2025 (Thu) 20.75 20.75 20.75 20.76 139
16th Jul 2025 (Wed) 20.47 20.56 20.35 20.39 3,761
15th Jul 2025 (Tue) 20.46 20.48 20.43 20.45 1,243
14th Jul 2025 (Mon) 20.52 20.53 20.50 20.54 1,527
11th Jul 2025 (Fri) 20.70 20.70 20.65 20.62 454
10th Jul 2025 (Thu) 20.80 20.80 20.75 20.73 311
9th Jul 2025 (Wed) 20.62 20.62 20.62 20.65 168
8th Jul 2025 (Tue) 20.65 20.67 20.59 20.56 336
7th Jul 2025 (Mon) 20.67 20.67 20.52 20.52 1,572
4th Jul 2025 (Fri) 20.69 20.69 20.68 20.70 1,781
3rd Jul 2025 (Thu) 20.69 20.69 20.68 20.70 1,781
2nd Jul 2025 (Wed) 20.67 20.69 20.65 20.64 749
1st Jul 2025 (Tue) 20.55 20.57 20.55 20.57 544
30th Jun 2025 (Mon) 20.67 20.74 20.50 20.51 6,895
27th Jun 2025 (Fri) 20.73 20.73 20.72 20.675 200
26th Jun 2025 (Thu) 20.61 20.62 20.61 20.70 297
25th Jun 2025 (Wed) 20.52 20.59 20.50 20.59 381
24th Jun 2025 (Tue) 20.30 20.50 20.30 20.50 300
23rd Jun 2025 (Mon) 20.22 20.27 20.22 20.27 441
20th Jun 2025 (Fri) 20.18 20.18 20.14 20.19 236
19th Jun 2025 (Thu) 20.12 20.12 20.11 20.11 643
18th Jun 2025 (Wed) 20.12 20.12 20.11 20.11 643
17th Jun 2025 (Tue) 20.12 20.15 20.09 20.08 1,387
16th Jun 2025 (Mon) 20.17 20.17 20.09 20.09 1,707
13th Jun 2025 (Fri) 20.08 20.15 20.08 20.14 724
12th Jun 2025 (Thu) 20.57 20.59 20.55 20.56 3,188
11th Jun 2025 (Wed) 20.71 20.71 20.50 20.50 333
10th Jun 2025 (Tue) 20.65 20.65 20.65 20.66 404
9th Jun 2025 (Mon) 20.57 20.57 20.55 20.62 432
6th Jun 2025 (Fri) 20.60 20.60 20.56 20.52 274
5th Jun 2025 (Thu) 20.68 20.68 20.68 20.57 283
4th Jun 2025 (Wed) 20.52 20.57 20.52 20.57 444
3rd Jun 2025 (Tue) 20.50 20.54 20.50 20.55 200
2nd Jun 2025 (Mon) 20.46 20.46 20.4149 20.4149 23
30th May 2025 (Fri) 20.46 20.46 20.46 20.44 103
29th May 2025 (Thu) 20.50 20.53 20.50 20.41 836
28th May 2025 (Wed) 20.48 20.48 20.48 20.48 1,228
27th May 2025 (Tue) 20.48 20.50 20.48 20.50 1,210
26th May 2025 (Mon) 20.36 20.36 20.36 20.36 0
24th May 2025 (Sat) 20.39 20.39 20.36 20.36 1,453
23rd May 2025 (Fri) 20.39 20.39 20.39 20.39 1,453
22nd May 2025 (Thu) 20.41 20.41 20.41 20.41 400
21st May 2025 (Wed) 20.39 20.39 20.35 20.39 943
20th May 2025 (Tue) 20.64 20.64 20.64 20.64 0
19th May 2025 (Mon) 20.56 20.56 20.56 20.56 3
FTSE 100 Latest
Value8,992.12
Change19.48