1. Share Prices

  2. Arc Minerals Limited (ARCM)

0.98p+0.03 (+2.63%)06 Aug 2025, 16:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Arc Minerals Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 20250.95p0.98p0.94p0.97p248,815
Aug 5, 20250.95p1.00p0.90p0.95p1,439,636
Aug 4, 20250.97p1.00p0.94p0.95p2,044,825
Aug 1, 20251.00p1.00p0.94p0.97p7,049,173
Jul 31, 20251.00p1.05p0.95p1.00p2,766,727
Jul 30, 20251.02p1.10p0.95p1.00p3,128,846
Jul 29, 20251.05p1.10p0.96p1.02p453,263
Jul 28, 20251.05p1.10p1.00p1.05p1,188,495
Jul 25, 20251.02p1.10p0.97p1.05p3,330,348
Jul 24, 20251.02p1.10p0.95p1.02p1,593,722
Jul 23, 20251.00p1.10p0.96p1.02p3,407,688
Jul 22, 20250.95p1.05p0.92p1.00p2,418,179
Jul 21, 20251.05p1.10p0.90p0.95p16,221,674
Jul 18, 20251.13p1.11p1.00p1.07p3,903,110
Jul 17, 20251.20p1.25p1.10p1.13p4,041,138
Jul 16, 20251.20p1.25p1.16p1.20p2,544,197
Jul 15, 20251.07p1.25p1.05p1.20p17,706,918
Jul 14, 20251.05p1.10p1.05p1.07p3,107,634
Jul 11, 20250.97p1.09p0.96p1.05p7,676,784
Jul 10, 20250.97p1.00p0.96p0.97p1,303,951
Jul 9, 20250.97p1.00p0.96p0.97p2,871,730
Jul 8, 20251.00p1.05p0.95p0.97p473,831
Jul 7, 20251.02p1.05p0.97p1.00p3,100,383
Jul 4, 20251.05p1.05p1.00p1.02p1,952,213
Jul 3, 20250.97p1.05p0.95p1.02p4,084,999
Jul 2, 20250.97p1.00p0.95p0.97p857,861
Jul 1, 20250.97p1.00p0.95p0.97p4,021,797
Jun 30, 20251.00p1.05p0.96p0.97p3,043,474
Jun 27, 20251.02p1.05p0.95p1.00p3,500,351
Jun 26, 20251.02p1.05p1.01p1.02p2,359,576
Jun 25, 20251.02p1.05p1.00p1.05p1,609,264
Jun 24, 20251.07p1.08p1.00p1.02p2,567,867
Jun 23, 20251.02p1.10p1.00p1.05p7,543,692
Jun 20, 20251.02p1.05p1.00p1.02p4,727,814
Jun 19, 20251.02p1.05p1.00p1.02p1,606,345
Jun 18, 20251.02p1.04p1.00p1.02p798,566
Jun 17, 20251.02p1.05p1.02p1.02p2,553,702
Jun 16, 20251.05p1.10p1.03p1.05p2,024,299
Jun 13, 20251.13p1.15p1.00p1.05p5,517,919
Jun 12, 20251.13p1.15p1.10p1.13p2,704,647
Jun 11, 20251.13p1.15p1.10p1.13p2,660,335
Jun 10, 20251.13p1.15p1.12p1.13p1,090,018
Jun 9, 20251.13p1.18p1.10p1.13p6,282,142
Jun 6, 20251.13p1.13p1.07p1.13p2,176,209
Jun 5, 20251.13p1.15p1.05p1.10p2,409,570
Jun 4, 20251.05p1.15p1.05p1.10p3,295,955
Jun 3, 20251.02p1.10p1.00p1.05p3,009,889
Jun 2, 20251.07p1.06p1.00p1.02p4,876,948
May 30, 20251.07p1.15p1.00p1.07p964,704
May 29, 20251.05p1.15p1.03p1.07p22,555,817
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.