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:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | - |
| May 16, 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | - |
| May 15, 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - |
| May 14, 2024 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | - |
| May 13, 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | - |
| May 10, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| May 09, 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | - |
| May 08, 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
| May 07, 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
| May 03, 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
| May 02, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
| May 01, 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
| Apr 30, 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | - |
| Apr 29, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
| Apr 26, 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
| Apr 25, 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
| Apr 24, 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
| Apr 23, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| Apr 22, 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
| Apr 19, 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
| Apr 18, 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
| Apr 17, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
| Apr 16, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
| Apr 15, 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
| Apr 12, 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
| Apr 11, 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
| Apr 10, 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | - |
| Apr 09, 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
| Apr 08, 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
| Apr 05, 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
| Apr 04, 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | - |
| Apr 03, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
| Apr 02, 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
| Apr 02, 2024 | 0.0128 Dividend | |||||
| Mar 28, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.59 | - |
| Mar 27, 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.94 | - |
| Mar 26, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.04 | - |
| Mar 25, 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.96 | - |
| Mar 22, 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.45 | - |
| Mar 21, 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.15 | - |
| Mar 20, 2024 | 83.91 | 83.91 | 83.91 | 83.91 | 83.90 | - |
| Mar 19, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.04 | - |
| Mar 18, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Mar 15, 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.91 | - |
| Mar 14, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.79 | - |
| Mar 13, 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 85.00 | - |
| Mar 12, 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 85.40 | - |
| Mar 11, 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.95 | - |
| Mar 08, 2024 | 85.89 | 85.89 | 85.89 | 85.89 | 85.88 | - |
| Mar 07, 2024 | 86.03 | 86.03 | 86.03 | 86.03 | 86.02 | - |
| Mar 06, 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 85.80 | - |
| Mar 05, 2024 | 85.69 | 85.69 | 85.69 | 85.69 | 85.68 | - |
| Mar 04, 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 85.55 | - |
| Mar 01, 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.23 | - |
| Feb 29, 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.65 | - |
| Feb 28, 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.31 | - |
| Feb 27, 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 84.28 | - |
| Feb 26, 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 84.17 | - |
| Feb 23, 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 84.28 | - |
| Feb 22, 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.35 | - |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.37 | - |
| Feb 19, 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.09 | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | - | - | - | - | - | - |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | - | - | - | - | - | - |
| Jan 16, 2024 | - | - | - | - | - | - |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | - | - | - | - | - | - |
| Jan 11, 2024 | - | - | - | - | - | - |
| Jan 10, 2024 | - | - | - | - | - | - |
| Jan 09, 2024 | - | - | - | - | - | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.54 | - |
| Jan 02, 2024 | 0.011 Dividend | |||||
| Dec 29, 2023 | 90.86 | 90.86 | 90.86 | 90.86 | 90.84 | - |
| Dec 28, 2023 | 90.78 | 90.78 | 90.78 | 90.78 | 90.76 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.