Ark Artificial Intelligence & Robotics UCITS ETF (LON:ARCI)
London · Delayed Price · Currency is GBP · Price in GBX 687.60
-27.90 (-3.90%)
At close: Aug 1, 2025, 4:30 PM BST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 710.00 | 711.10 | 673.50 | 687.60 | 687.60 | -3.90% | 289,334 |
| Jul 31, 2025 | 717.50 | 729.10 | 709.00 | 715.50 | 715.50 | 1.62% | 228,641 |
| Jul 30, 2025 | 696.80 | 707.30 | 694.00 | 704.10 | 704.10 | 1.67% | 124,793 |
| Jul 29, 2025 | 709.20 | 712.70 | 692.23 | 692.55 | 692.55 | -1.01% | 132,714 |
| Jul 28, 2025 | 710.80 | 711.10 | 697.80 | 699.65 | 699.65 | 0.29% | 185,573 |
| Jul 25, 2025 | 694.00 | 699.00 | 684.50 | 697.65 | 697.65 | 1.42% | 114,952 |
| Jul 24, 2025 | 695.70 | 700.44 | 681.50 | 687.85 | 687.85 | 0.07% | 105,478 |
| Jul 23, 2025 | 691.20 | 694.90 | 684.40 | 687.35 | 687.35 | 0.18% | 137,709 |
| Jul 22, 2025 | 704.40 | 704.40 | 667.80 | 686.10 | 686.10 | -3.48% | 202,664 |
| Jul 21, 2025 | 711.50 | 716.30 | 704.60 | 710.85 | 710.85 | 0.86% | 318,534 |
| Jul 18, 2025 | 710.40 | 717.20 | 688.10 | 704.80 | 704.80 | 0.33% | 394,683 |
| Jul 17, 2025 | 697.50 | 709.80 | 687.90 | 702.50 | 702.50 | 4.21% | 234,590 |
| Jul 16, 2025 | 671.60 | 683.60 | 664.10 | 674.15 | 674.15 | 0.16% | 157,294 |
| Jul 15, 2025 | 667.70 | 676.00 | 655.10 | 673.05 | 673.05 | 1.07% | 134,379 |
| Jul 14, 2025 | 652.50 | 665.90 | 643.70 | 665.90 | 665.90 | 2.37% | 90,974 |
| Jul 11, 2025 | 648.50 | 655.50 | 643.10 | 650.50 | 650.50 | 0.08% | 100,087 |
| Jul 10, 2025 | 642.10 | 651.50 | 638.70 | 650.00 | 650.00 | 1.33% | 73,150 |
| Jul 9, 2025 | 638.30 | 645.53 | 634.80 | 641.50 | 641.50 | -0.40% | 88,710 |
| Jul 8, 2025 | 640.90 | 644.20 | 635.20 | 644.10 | 644.10 | 1.79% | 119,069 |
| Jul 7, 2025 | 635.00 | 640.10 | 624.40 | 632.75 | 632.75 | -0.51% | 120,208 |
| Jul 4, 2025 | 635.40 | 640.49 | 628.80 | 636.00 | 636.00 | -0.23% | 59,321 |
| Jul 3, 2025 | 631.10 | 638.70 | 627.90 | 637.45 | 637.45 | 1.76% | 59,107 |
| Jul 2, 2025 | 623.20 | 631.40 | 615.50 | 626.45 | 626.45 | 1.61% | 95,344 |
| Jul 1, 2025 | 634.40 | 636.40 | 611.80 | 616.55 | 616.55 | -3.51% | 82,477 |
| Jun 30, 2025 | 640.80 | 641.90 | 630.20 | 639.00 | 639.00 | 0.92% | 204,516 |
| Jun 27, 2025 | 634.10 | 636.10 | 626.70 | 633.15 | 633.15 | 1.42% | 79,988 |
| Jun 26, 2025 | 620.00 | 626.92 | 616.20 | 624.30 | 624.30 | 0.02% | 160,553 |
| Jun 25, 2025 | 627.70 | 632.51 | 615.50 | 624.15 | 624.15 | 0.22% | 137,887 |
| Jun 24, 2025 | 626.90 | 631.20 | 618.20 | 622.75 | 622.75 | 0.64% | 176,866 |
| Jun 23, 2025 | 606.50 | 626.20 | 604.50 | 618.80 | 618.80 | 1.14% | 170,784 |
| Jun 20, 2025 | 614.40 | 618.00 | 608.80 | 611.85 | 611.85 | 0.72% | 107,174 |
| Jun 19, 2025 | 616.40 | 616.40 | 603.71 | 607.50 | 607.50 | -1.32% | 34,447 |
| Jun 18, 2025 | 613.00 | 619.74 | 609.40 | 615.65 | 615.65 | 0.60% | 130,314 |
| Jun 17, 2025 | 610.30 | 613.90 | 603.10 | 611.95 | 611.95 | 0.64% | 116,942 |
| Jun 16, 2025 | 600.00 | 609.60 | 598.30 | 608.05 | 608.05 | 1.66% | 159,726 |
| Jun 13, 2025 | 595.80 | 610.60 | 590.80 | 598.15 | 598.15 | -1.25% | 86,584 |
| Jun 12, 2025 | 606.20 | 617.30 | 595.70 | 605.70 | 605.70 | -2.37% | 111,755 |
| Jun 11, 2025 | 613.20 | 626.80 | 603.50 | 620.40 | 620.40 | 2.50% | 183,143 |
| Jun 10, 2025 | 613.80 | 622.20 | 604.30 | 605.25 | 605.25 | 0.57% | 172,790 |
| Jun 9, 2025 | 599.40 | 608.40 | 591.40 | 601.80 | 601.80 | 1.37% | 201,292 |
| Jun 6, 2025 | 588.60 | 615.40 | 580.10 | 593.65 | 593.65 | 0.16% | 175,332 |
| Jun 5, 2025 | 590.30 | 601.80 | 578.00 | 592.70 | 592.70 | 0.55% | 79,317 |
| Jun 4, 2025 | 589.70 | 594.40 | 581.75 | 589.45 | 589.45 | 0.21% | 30,091 |
| Jun 3, 2025 | 576.20 | 589.12 | 572.80 | 588.20 | 588.20 | 2.72% | 74,584 |
| Jun 2, 2025 | 569.20 | 581.19 | 564.30 | 572.60 | 572.60 | -1.14% | 19,709 |
| May 30, 2025 | 576.70 | 580.20 | 570.40 | 579.20 | 579.20 | -0.58% | 36,190 |
| May 29, 2025 | 596.30 | 601.20 | 578.21 | 582.60 | 582.60 | -0.13% | 41,849 |
| May 28, 2025 | 579.90 | 590.50 | 579.10 | 583.35 | 583.35 | 0.70% | 38,506 |
| May 27, 2025 | 572.10 | 585.10 | 567.00 | 579.30 | 579.30 | 3.34% | 65,505 |
| May 23, 2025 | 565.50 | 569.50 | 547.60 | 560.55 | 560.55 | -1.55% | 55,935 |