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
10th Jul 2026 (Fri) 32.68 32.8085 32.68 32.8085 4
9th Jul 2026 (Thu) 32.68 32.76 32.68 32.7687 172
8th Jul 2026 (Wed) 32.42 32.5744 32.42 32.5744 94
7th Jul 2026 (Tue) 32.42 32.42 32.42 32.4061 112
6th Jul 2026 (Mon) 32.70 32.71 32.70 32.7378 410
3rd Jul 2026 (Fri) 32.10 32.1575 32.10 32.1575 0
2nd Jul 2026 (Thu) 32.10 32.10 32.10 32.1575 100
1st Jul 2026 (Wed) 32.36 32.36 32.2324 32.2324 0
30th Jun 2026 (Tue) 32.36 32.47 32.36 32.4712 1,533
29th Jun 2026 (Mon) 32.04 32.16 32.04 32.16 93
26th Jun 2026 (Fri) 32.04 32.04 32.04 31.88 0
25th Jun 2026 (Thu) 32.18 32.23 31.97 32.145 40
24th Jun 2026 (Wed) 31.88 31.97 31.82 31.7386 0
23rd Jun 2026 (Tue) 32.77 32.77 32.0665 32.0665 2
22nd Jun 2026 (Mon) 32.77 32.77 32.74 32.77 225
19th Jun 2026 (Fri) 32.66 32.85 32.66 32.83 481
18th Jun 2026 (Thu) 32.66 32.85 32.66 32.83 481
17th Jun 2026 (Wed) 33.03 33.03 32.4935 32.4935 1
16th Jun 2026 (Tue) 33.03 33.03 32.7723 32.7723 41
15th Jun 2026 (Mon) 33.03 33.07 33.03 33.0329 3,203
12th Jun 2026 (Fri) 32.56 32.57 32.56 32.57 0
11th Jun 2026 (Thu) 32.56 32.56 32.56 32.528 0
10th Jun 2026 (Wed) 32.28 32.28 31.87 31.87 208
9th Jun 2026 (Tue) 32.80 32.80 32.80 32.3395 0
8th Jun 2026 (Mon) 32.73 32.73 32.73 32.6534 0
5th Jun 2026 (Fri) 33.03 33.03 32.40 32.3849 0
4th Jun 2026 (Thu) 33.43 33.50 33.43 33.50 1,818
3rd Jun 2026 (Wed) 33.72 33.72 33.71 33.702 100
2nd Jun 2026 (Tue) 33.67 33.76 33.67 33.8008 520
1st Jun 2026 (Mon) 33.63 33.68 33.63 33.6343 728
29th May 2026 (Fri) 33.52 33.52 33.47 33.5038 1,438
28th May 2026 (Thu) 33.50 33.50 33.50 33.5041 0
27th May 2026 (Wed) 33.34 33.34 33.30 33.34 1,065
26th May 2026 (Tue) 33.62 33.63 33.62 33.56 0
25th May 2026 (Mon) 33.27 33.3144 33.27 33.3144 0
22nd May 2026 (Fri) 33.27 33.3144 33.27 33.3144 0
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
FTSE 100 Latest
Value10,497.29
Change24.84