Ark Genomic Revolution UCITS ETF (LON:ARCG)
London · Delayed Price · Currency is GBP · Price in GBX 742.35
+22.40 (3.11%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:ARCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 715.10 | 738.40 | 715.10 | 742.35 | 742.35 | 3.11% | 38,905 |
| Sep 21, 2026 | 727.00 | 731.30 | 716.90 | 719.95 | 719.95 | 2.14% | 33,991 |
| Sep 18, 2026 | 724.30 | 724.30 | 704.90 | 704.90 | 704.90 | -1.61% | 49,527 |
| Sep 17, 2026 | 672.50 | 721.70 | 667.60 | 716.45 | 716.45 | 7.62% | 47,593 |
| Sep 16, 2026 | 659.60 | 670.30 | 657.40 | 665.70 | 665.70 | 2.91% | 17,491 |
| Sep 15, 2026 | 636.90 | 648.60 | 636.90 | 646.90 | 646.90 | 3.14% | 13,928 |
| Sep 14, 2026 | 627.30 | 633.00 | 617.70 | 627.20 | 627.20 | 0.08% | 25,702 |
| Sep 11, 2026 | 624.50 | 632.50 | 619.70 | 626.70 | 626.70 | 0.22% | 40,899 |
| Sep 10, 2026 | 636.00 | 642.00 | 619.37 | 625.30 | 625.30 | -1.84% | 14,557 |
| Sep 9, 2026 | 643.20 | 645.00 | 633.90 | 637.05 | 637.05 | -0.57% | 11,243 |
| Sep 8, 2026 | 644.50 | 651.70 | 634.00 | 640.70 | 640.70 | -0.61% | 27,656 |
| Sep 7, 2026 | 651.40 | 653.90 | 640.90 | 644.60 | 644.60 | -0.16% | 24,798 |
| Sep 4, 2026 | 655.90 | 658.20 | 642.50 | 645.65 | 645.65 | 0.19% | 48,336 |
| Sep 3, 2026 | 655.70 | 658.80 | 628.29 | 644.45 | 644.45 | 1.07% | 24,610 |
| Sep 2, 2026 | 651.00 | 666.80 | 643.50 | 637.65 | 637.65 | -0.80% | 40,588 |
| Sep 1, 2026 | 656.10 | 659.20 | 642.80 | 642.80 | 642.80 | -4.00% | 69,866 |
| Aug 28, 2026 | 679.30 | 689.90 | 665.50 | 669.55 | 669.55 | -2.46% | 20,074 |
| Aug 27, 2026 | 684.80 | 688.00 | 678.00 | 686.45 | 686.45 | 2.93% | 70,895 |
| Aug 26, 2026 | 691.70 | 694.40 | 666.90 | 666.90 | 666.90 | -3.17% | 63,549 |
| Aug 25, 2026 | 663.60 | 688.30 | 653.20 | 688.75 | 688.75 | 6.30% | 49,557 |
| Aug 24, 2026 | 679.00 | 679.00 | 646.50 | 647.90 | 647.90 | -3.53% | 58,547 |
| Aug 21, 2026 | 657.80 | 673.70 | 651.40 | 671.60 | 671.60 | 1.90% | 39,573 |
| Aug 20, 2026 | 658.80 | 666.60 | 643.50 | 659.10 | 659.10 | 3.88% | 43,732 |
| Aug 19, 2026 | 600.10 | 640.80 | 593.00 | 634.50 | 634.50 | 7.36% | 111,377 |
| Aug 18, 2026 | 605.40 | 605.80 | 591.00 | 591.00 | 591.00 | -1.42% | 37,914 |
| Aug 17, 2026 | 599.40 | 606.90 | 595.70 | 599.50 | 599.50 | 1.27% | 12,407 |
| Aug 14, 2026 | 617.40 | 617.40 | 589.30 | 592.00 | 592.00 | -2.73% | 29,187 |
| Aug 13, 2026 | 615.50 | 622.60 | 608.60 | 608.60 | 608.60 | -0.98% | 23,923 |
| Aug 12, 2026 | 614.10 | 628.00 | 610.50 | 614.60 | 614.60 | 0.99% | 38,341 |
| Aug 11, 2026 | 613.30 | 617.00 | 608.00 | 608.60 | 608.60 | -0.60% | 48,456 |
| Aug 10, 2026 | 598.12 | 613.40 | 594.50 | 612.30 | 612.30 | 5.70% | 49,281 |
| Aug 7, 2026 | 561.80 | 587.40 | 561.80 | 579.30 | 579.30 | 2.75% | 32,243 |
| Aug 6, 2026 | 578.90 | 578.90 | 563.80 | 563.80 | 563.80 | -0.79% | 36,165 |
| Aug 5, 2026 | 571.00 | 574.40 | 566.50 | 568.30 | 568.30 | 1.94% | 81,692 |
| Aug 4, 2026 | 554.10 | 565.30 | 548.30 | 557.50 | 557.50 | 2.20% | 33,129 |
| Aug 3, 2026 | 539.80 | 552.80 | 529.04 | 545.50 | 545.50 | 4.04% | 26,830 |
| Jul 31, 2026 | 546.10 | 553.70 | 524.30 | 524.30 | 524.30 | -1.31% | 63,604 |
| Jul 30, 2026 | 519.40 | 534.50 | 521.90 | 531.25 | 531.25 | 1.14% | 60,088 |
| Jul 29, 2026 | 534.40 | 537.00 | 521.70 | 525.25 | 525.25 | -0.25% | 16,911 |
| Jul 28, 2026 | 524.00 | 533.10 | 516.20 | 526.55 | 526.55 | 0.10% | 27,295 |
| Jul 27, 2026 | 542.90 | 545.87 | 526.00 | 526.00 | 526.00 | -2.15% | 22,897 |
| Jul 24, 2026 | 538.20 | 551.30 | 527.20 | 537.55 | 537.55 | -0.07% | 27,723 |
| Jul 23, 2026 | 542.00 | 549.20 | 537.00 | 537.90 | 537.90 | -1.65% | 19,834 |
| Jul 22, 2026 | 551.30 | 552.10 | 540.29 | 546.95 | 546.95 | -0.50% | 32,242 |
| Jul 21, 2026 | 539.90 | 544.90 | 531.00 | 549.70 | 549.70 | 3.25% | 10,898 |
| Jul 20, 2026 | 554.90 | 559.00 | 532.40 | 532.40 | 532.40 | -3.09% | 103,165 |
| Jul 17, 2026 | 553.40 | 557.00 | 539.00 | 549.35 | 549.35 | -1.32% | 53,830 |
| Jul 16, 2026 | 578.60 | 579.10 | 556.70 | 556.70 | 556.70 | -2.14% | 19,821 |
| Jul 15, 2026 | 576.30 | 576.90 | 566.20 | 568.85 | 568.85 | 0.11% | 8,092 |
| Jul 14, 2026 | 571.40 | 573.60 | 560.90 | 568.20 | 568.20 | -0.75% | 80,568 |