ARC TIME UK Infrastructre Inc II C Inc (0P0001O8AB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | - |
| 21 May 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
| 20 May 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | - |
| 17 May 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | - |
| 16 May 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | - |
| 15 May 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - |
| 14 May 2024 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | - |
| 13 May 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | - |
| 10 May 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| 09 May 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | - |
| 08 May 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
| 07 May 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
| 03 May 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
| 02 May 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
| 01 May 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
| 30 Apr 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | - |
| 29 Apr 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
| 26 Apr 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
| 25 Apr 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
| 24 Apr 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
| 23 Apr 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| 22 Apr 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
| 19 Apr 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
| 18 Apr 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
| 17 Apr 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
| 16 Apr 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
| 15 Apr 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
| 12 Apr 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
| 11 Apr 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
| 10 Apr 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | - |
| 09 Apr 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
| 08 Apr 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
| 05 Apr 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
| 04 Apr 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | - |
| 03 Apr 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
| 02 Apr 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
| 02 Apr 2024 | 0.0128 Dividend | |||||
| 28 Mar 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.59 | - |
| 27 Mar 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.94 | - |
| 26 Mar 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.04 | - |
| 25 Mar 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.96 | - |
| 22 Mar 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.45 | - |
| 21 Mar 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.15 | - |
| 20 Mar 2024 | 83.91 | 83.91 | 83.91 | 83.91 | 83.90 | - |
| 19 Mar 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.04 | - |
| 18 Mar 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| 15 Mar 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.91 | - |
| 14 Mar 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.79 | - |
| 13 Mar 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 85.00 | - |
| 12 Mar 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 85.40 | - |
| 11 Mar 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.95 | - |
| 08 Mar 2024 | 85.89 | 85.89 | 85.89 | 85.89 | 85.88 | - |
| 07 Mar 2024 | 86.03 | 86.03 | 86.03 | 86.03 | 86.02 | - |
| 06 Mar 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 85.80 | - |
| 05 Mar 2024 | 85.69 | 85.69 | 85.69 | 85.69 | 85.68 | - |
| 04 Mar 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 85.55 | - |
| 01 Mar 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.23 | - |
| 29 Feb 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.65 | - |
| 28 Feb 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.31 | - |
| 27 Feb 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 84.28 | - |
| 26 Feb 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 84.17 | - |
| 23 Feb 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 84.28 | - |
| 22 Feb 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.35 | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.37 | - |
| 19 Feb 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.09 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.54 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.