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!

Pmv Adaptive Ri (ARP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 33.27 33.27 33.24 33.32 112
20th May 2026 (Wed) 33.05 33.3361 33.05 33.3361 0
19th May 2026 (Tue) 33.05 33.24 33.05 33.15 100
18th May 2026 (Mon) 33.34 33.34 33.29 33.295 38
15th May 2026 (Fri) 33.22 33.22 33.22 33.23 0
14th May 2026 (Thu) 33.67 33.72 33.67 33.74 0
13th May 2026 (Wed) 33.63 33.63 33.63 33.78 0
12th May 2026 (Tue) 33.61 33.61 33.41 33.7278 0
11th May 2026 (Mon) 33.70 33.77 33.69 33.79 100
8th May 2026 (Fri) 33.37 33.37 33.37 33.52 59
7th May 2026 (Thu) 33.17 33.17 33.13 33.1216 102
6th May 2026 (Wed) 33.19 33.26 33.19 33.33 656
5th May 2026 (Tue) 32.95 33.03 32.95 33.02 1,588
4th May 2026 (Mon) 32.80 32.80 32.71 32.74 1,264
1st May 2026 (Fri) 32.79 32.82 32.79 32.7659 6,451
30th Apr 2026 (Thu) 32.68 32.77 32.68 32.8444 1,147
29th Apr 2026 (Wed) 32.48 32.48 32.48 32.5273 0
28th Apr 2026 (Tue) 32.39 32.39 32.39 32.4643 0
27th Apr 2026 (Mon) 32.55 32.55 32.55 32.531 602
24th Apr 2026 (Fri) 32.51 32.51 32.51 32.5527 6
23rd Apr 2026 (Thu) 32.43 32.4567 32.43 32.4567 20
22nd Apr 2026 (Wed) 32.43 32.4748 32.43 32.4748 17
21st Apr 2026 (Tue) 32.43 32.43 32.226 32.226 0
20th Apr 2026 (Mon) 32.43 32.43 32.43 32.4038 6,900
17th Apr 2026 (Fri) 32.36 32.40 32.36 32.41 100
16th Apr 2026 (Thu) 32.41 32.45 32.41 32.42 260
15th Apr 2026 (Wed) 32.33 32.33 32.3236 32.3236 0
14th Apr 2026 (Tue) 32.33 32.33 32.33 32.3946 284
13th Apr 2026 (Mon) 32.06 32.1698 32.06 32.1698 0
10th Apr 2026 (Fri) 32.06 32.06 32.04 31.9944 149
9th Apr 2026 (Thu) 32.04 32.04 32.04 32.02 159
8th Apr 2026 (Wed) 32.06 32.06 32.06 32.03 0
7th Apr 2026 (Tue) 31.72 31.72 31.72 31.8064 0
6th Apr 2026 (Mon) 31.65 31.8138 31.65 31.8138 0
3rd Apr 2026 (Fri) 31.65 31.65 31.65 31.7372 0
2nd Apr 2026 (Thu) 31.65 31.65 31.65 31.7372 0
1st Apr 2026 (Wed) 31.75 31.89 31.65 31.7493 0
31st Mar 2026 (Tue) 31.21 31.21 31.19 31.379 2
30th Mar 2026 (Mon) 30.52 30.52 30.52 30.4569 0
27th Mar 2026 (Fri) 30.74 30.74 30.4606 30.4606 1
26th Mar 2026 (Thu) 30.74 30.74 30.47 30.3206 61
25th Mar 2026 (Wed) 30.49 31.0842 30.49 31.0842 0
24th Mar 2026 (Tue) 30.49 30.54 30.48 30.54 373
23rd Mar 2026 (Mon) 30.71 30.82 30.71 30.6986 96
FTSE 100 Latest
Value10,466.26
Change22.79