Stock listing

LSE:ARC Arcontech Group PLC Share Price

Home listing (LSE) of Arcontech Group PLC

Follow Arcontech Group PLC into a list and get an email when it puts out news.

Share price · LSE:ARC

78.50p GBX (pence) -1.00 (-1.3%)

Close on Oct 30, 2026

Past year -16.5% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 77.10p – 80.00p GBX (pence)Oct 30, 2026
Volume: 22,571 sharesOct 30, 2026
Market cap: £10.50M GBPAt the close on Oct 30, 2026 · price × 13.37M shares outstanding
52-week range: 70.30p – 97.92p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: £15,006 GBPMedian day 5,632 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
LSE:ARC · Home	78.50p GBX (pence)	-1.00 (-1.3%)	22,571	79.50p	80.00p	77.10p	79.50p	Close on Oct 30, 2026
Frankfurt:KTSA	€0.885 EUR	-0.010 (-1.1%)	—	€0.885	€0.885	€0.885	€0.895	Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:ARC · GBX (pence), adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	78.50p	-1.00	-1.3%	79.50p	80.00p	77.10p	22,571
Thu, Oct 29	79.50p	-1.50	-1.9%	81.00p	82.00p	76.73p	29,526
Wed, Oct 28	81.00p	0.00	0.0%	81.00p	82.00p	81.00p	5,317
Tue, Oct 27	81.00p	0.00	0.0%	81.00p	81.00p	81.00p	222
Mon, Oct 26	81.00p	0.00	0.0%	81.00p	81.00p	81.00p	3,000
Fri, Oct 23	81.00p	0.00	0.0%	81.00p	84.00p	79.20p	2,070
Thu, Oct 22	81.00p	-1.00	-1.2%	82.00p	84.00p	78.00p	12
Wed, Oct 21	82.00p	0.00	0.0%	82.00p	82.00p	80.04p	9,573
Tue, Oct 20	82.00p	0.00	0.0%	82.00p	82.50p	80.00p	5,324
Mon, Oct 19	82.00p	-0.50	-0.6%	82.50p	85.00p	80.00p	33,949
Fri, Oct 16	82.50p	0.00	0.0%	82.50p	85.00p	81.86p	8,431
Thu, Oct 15	82.50p	0.00	0.0%	82.50p	84.40p	80.00p	5,940
Wed, Oct 14	82.50p	0.00	0.0%	82.50p	85.00p	81.88p	4,125
Tue, Oct 13	82.50p	0.00	0.0%	82.50p	82.50p	81.88p	2,267
Mon, Oct 12	82.50p	0.00	0.0%	82.50p	84.75p	81.68p	15,618
Fri, Oct 9	82.50p	0.00	0.0%	82.50p	85.00p	81.68p	3,404
Thu, Oct 8	82.50p	0.00	0.0%	82.50p	83.33p	81.68p	129
Wed, Oct 7	82.50p	0.00	0.0%	82.50p	85.00p	82.50p	3,685
Tue, Oct 6	82.50p	0.00	0.0%	82.50p	85.00p	80.00p	7,020
Mon, Oct 5	82.50p	0.00	0.0%	82.50p	85.00p	80.00p	3,510
Fri, Oct 2	82.50p	0.00	0.0%	82.50p	82.50p	81.00p	33,896
Thu, Oct 1	82.50p	-3.00	-3.5%	82.50p	85.00p	80.00p	40,856
Wed, Sep 30	85.50p	+2.00	+2.4%	83.50p	88.00p	80.00p	72,003
Tue, Sep 29	83.50p	-0.50	-0.6%	85.50p	88.00p	80.00p	59,005
Mon, Sep 28	84.00p	+1.50	+1.8%	82.50p	87.00p	80.00p	38,492
Fri, Sep 25	82.50p	0.00	0.0%	82.50p	85.00p	80.67p	73,421
Thu, Sep 24	82.50p	+0.50	+0.6%	82.00p	85.00p	80.00p	13,221
Wed, Sep 23	82.00p	0.00	0.0%	82.00p	84.00p	82.00p	17,915
Tue, Sep 22	82.00p	0.00	0.0%	82.00p	84.00p	81.42p	32,969
Mon, Sep 21	82.00p	+2.00	+2.5%	82.00p	87.00p	82.00p	171,699
Fri, Sep 18	80.00p	+1.50	+1.9%	78.50p	83.00p	77.00p	14,332
Thu, Sep 17	78.50p	0.00	0.0%	78.50p	78.50p	78.38p	1,949
Wed, Sep 16	78.50p	0.00	0.0%	78.50p	79.91p	78.34p	2,735
Tue, Sep 15	78.50p	0.00	0.0%	78.50p	80.00p	78.50p	37
Mon, Sep 14	78.50p	-2.50	-3.1%	79.50p	80.75p	77.00p	84,318
Fri, Sep 11	81.00p	0.00	0.0%	81.00p	85.00p	78.37p	13,509
Thu, Sep 10	81.00p	+1.50	+1.9%	81.00p	82.00p	81.00p	1,926
Wed, Sep 9	79.50p	0.00	0.0%	79.50p	81.96p	79.06p	12,999
Tue, Sep 8	79.50p	0.00	0.0%	79.50p	82.00p	79.03p	7,684
Mon, Sep 7	79.50p	+1.00	+1.3%	78.50p	82.00p	78.13p	67,436
Fri, Sep 4	78.50p	0.00	0.0%	78.50p	78.50p	77.13p	190
Thu, Sep 3	78.50p	0.00	0.0%	78.50p	80.00p	77.25p	4,471
Wed, Sep 2	78.50p	0.00	0.0%	78.50p	79.80p	77.25p	3,295
Tue, Sep 1	78.50p	0.00	0.0%	78.50p	78.50p	77.25p	41,720
Fri, Aug 28	78.50p	0.00	0.0%	78.50p	80.00p	77.00p	14,072
Thu, Aug 27	78.50p	-1.00	-1.3%	79.50p	82.00p	77.00p	38,496
Wed, Aug 26	79.50p	0.00	0.0%	79.50p	81.00p	79.50p	800
Tue, Aug 25	79.50p	0.00	0.0%	79.50p	81.00p	79.50p	130
Mon, Aug 24	79.50p	0.00	0.0%	79.50p	82.00p	77.00p	10,197
Fri, Aug 21	79.50p	0.00	0.0%	79.50p	79.50p	77.00p	299
Thu, Aug 20	79.50p	0.00	0.0%	79.50p	82.00p	79.15p	13,395
Wed, Aug 19	79.50p	0.00	0.0%	79.50p	82.00p	79.50p	3,880
Tue, Aug 18	79.50p	0.00	0.0%	79.50p	82.00p	79.13p	2,984
Mon, Aug 17	79.50p	0.00	0.0%	79.50p	82.00p	79.50p	1,158
Fri, Aug 14	79.50p	0.00	0.0%	79.50p	79.50p	79.13p	3,000
Thu, Aug 13	79.50p	0.00	0.0%	79.50p	79.50p	79.50p	0
Wed, Aug 12	79.50p	0.00	0.0%	79.50p	82.00p	79.50p	100
Tue, Aug 11	79.50p	0.00	0.0%	79.50p	81.87p	79.50p	1,000
Mon, Aug 10	79.50p	0.00	0.0%	79.50p	82.00p	79.13p	3,606
Fri, Aug 7	79.50p	0.00	0.0%	79.50p	79.50p	79.50p	0
Thu, Aug 6	79.50p	+0.50	+0.6%	79.00p	82.00p	78.50p	23,622
Wed, Aug 5	79.00p	0.00	0.0%	79.00p	80.70p	77.00p	215
Tue, Aug 4	79.00p	0.00	0.0%	79.00p	79.96p	79.00p	10,880
Mon, Aug 3	79.00p	0.00	0.0%	79.00p	81.00p	78.50p	106,614
Fri, Jul 31	79.00p	0.00	0.0%	79.00p	81.00p	78.13p	8,993
Thu, Jul 30	79.00p	0.00	0.0%	79.00p	79.96p	78.05p	2,197

Ticker: LSE:ARC
Asset type: Stock
Sector: Technology
Industry: Software
Exchange: LSE
Currency: GBX

What changed lately

Latest news release · Oct 21, 2026
Result of AGM

Latest news

Result of AGM

Oct 21, 2026

Closed 82.00p (0.0%) on Oct 21, 2026

Annual Report & Notice of AGM

Sep 23, 2026

Closed 82.50p (+0.6%) on Sep 24, 2026

Final Results for the year ended 30 June 2026

Sep 14, 2026

Closed 78.50p (-3.1%) on Sep 14, 2026

Trading Statement

Jun 29, 2026

Closed 83.50p (+7.7%) on Jun 29, 2026

New contract and trading update 26 Jun 2026

Jun 25, 2026

Closed 77.50p (0.0%) on Jun 26, 2026

Director/PDMR Shareholding

Feb 6, 2026

Closed 78.50p (+2.6%) on Feb 6, 2026

Holding(s) in Company

Feb 5, 2026

Closed 76.50p (-6.7%) on Feb 5, 2026

Interim Results for the Six Months Ended 31 Dec 25

Feb 5, 2026

Closed 76.50p (-6.7%) on Feb 5, 2026

Grant of Options

Dec 18, 2025

Closed 83.50p (0.0%) on Dec 18, 2025

Notice of Annual General Meeting 15 October 2025

Sep 24, 2025

All Arcontech Group PLC news

Arcontech Group PLC on 6ix

Sector: Technology
Industry: Software
News releases: 9 in the last 12 months · 129 in all · newest Oct 21, 2026 · oldest 2000

Where Arcontech Group PLC is listed

Listing	Exchange	Country	Currency
LSE:ARC · Home listing · This page	LSE	United Kingdom	GBX
LS Exchange:A2AQ51	LS Exchange	Germany	EUR
Lang & Schwarz:A2AQ51	Lang & Schwarz	Germany	EUR
Frankfurt:KTSA	Frankfurt	Germany	EUR
Dusseldorf:KTSA	Dusseldorf	Germany	EUR
Stuttgart:KTSA	Stuttgart	Germany	EUR