Ark Artificial Intelligence & Robotics UCITS ETF (LON:ARCI)
London · Delayed Price · Currency is GBP · Price in GBX 874.95
+14.95 (1.74%)
Last updated: Sep 22, 2026, 4:28 PM GMT
LON:ARCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 867.87 | 875.60 | 866.70 | 874.95 | 874.95 | 1.74% | 169,843 |
| Sep 21, 2026 | 845.75 | 860.00 | 843.50 | 860.00 | 860.00 | 3.04% | 44,586 |
| Sep 18, 2026 | 843.89 | 835.00 | 835.00 | 834.60 | 834.60 | -0.81% | 19,288 |
| Sep 17, 2026 | 827.98 | 830.70 | 830.40 | 841.45 | 841.45 | 2.03% | 15,849 |
| Sep 16, 2026 | 814.24 | 827.40 | 822.70 | 824.70 | 824.70 | 1.35% | 69,910 |
| Sep 15, 2026 | 818.10 | 810.80 | 810.20 | 813.70 | 813.70 | -0.36% | 19,051 |
| Sep 14, 2026 | 800.70 | 817.50 | 798.80 | 816.60 | 816.60 | 0.84% | 33,524 |
| Sep 11, 2026 | 811.00 | 819.40 | 807.10 | 809.80 | 809.80 | -0.64% | 14,854 |
| Sep 10, 2026 | 813.00 | 819.10 | 802.50 | 815.00 | 815.00 | 0.33% | 15,026 |
| Sep 9, 2026 | 822.36 | 822.80 | 812.30 | 812.30 | 812.30 | -0.87% | 13,324 |
| Sep 8, 2026 | 819.98 | 825.70 | 814.50 | 819.40 | 819.40 | 0.28% | 32,774 |
| Sep 7, 2026 | 818.50 | 825.50 | 817.00 | 817.10 | 817.10 | -0.15% | 20,143 |
| Sep 4, 2026 | 821.20 | 826.50 | 812.10 | 818.35 | 818.35 | -0.10% | 90,179 |
| Sep 3, 2026 | 808.40 | 818.10 | 806.30 | 819.15 | 819.15 | 3.18% | 51,851 |
| Sep 2, 2026 | 802.80 | 804.40 | 793.90 | 793.90 | 793.90 | -1.10% | 49,416 |
| Sep 1, 2026 | 815.40 | 815.40 | 800.20 | 802.70 | 802.70 | -1.93% | 61,799 |
| Aug 28, 2026 | 824.70 | 828.40 | 815.29 | 818.50 | 818.50 | -0.18% | 21,698 |
| Aug 27, 2026 | 817.20 | 822.30 | 808.20 | 820.00 | 820.00 | 3.11% | 25,633 |
| Aug 26, 2026 | 798.31 | 807.60 | 795.30 | 795.30 | 795.30 | -1.02% | 19,048 |
| Aug 25, 2026 | 798.13 | 803.00 | 799.30 | 803.50 | 803.50 | 0.90% | 33,466 |
| Aug 24, 2026 | 800.50 | 810.00 | 796.30 | 796.30 | 796.30 | -1.73% | 51,732 |
| Aug 21, 2026 | 809.10 | 814.50 | 809.10 | 810.30 | 810.30 | 1.40% | 15,031 |
| Aug 20, 2026 | 822.90 | 822.90 | 799.10 | 799.10 | 799.10 | -2.08% | 75,254 |
| Aug 19, 2026 | 823.83 | 826.90 | 804.00 | 816.10 | 816.10 | -1.32% | 46,695 |
| Aug 18, 2026 | 840.67 | 843.00 | 827.00 | 827.00 | 827.00 | -2.36% | 44,846 |
| Aug 17, 2026 | 856.32 | 857.10 | 847.00 | 847.00 | 847.00 | -0.51% | 24,951 |
| Aug 14, 2026 | 860.33 | 865.60 | 850.10 | 851.30 | 851.30 | -0.23% | 49,820 |
| Aug 13, 2026 | 845.00 | 858.20 | 843.70 | 853.25 | 853.25 | 1.03% | 67,977 |
| Aug 12, 2026 | 845.43 | 850.00 | 843.50 | 844.55 | 844.55 | 1.00% | 41,323 |
| Aug 11, 2026 | 834.20 | 849.80 | 831.70 | 836.20 | 836.20 | -0.27% | 44,237 |
| Aug 10, 2026 | 832.30 | 844.00 | 830.40 | 838.45 | 838.45 | 2.15% | 35,029 |
| Aug 7, 2026 | 815.10 | 822.60 | 815.30 | 820.80 | 820.80 | 2.05% | 42,261 |
| Aug 6, 2026 | 799.30 | 813.00 | 790.52 | 804.30 | 804.30 | -0.80% | 28,360 |
| Aug 5, 2026 | 825.60 | 834.10 | 804.60 | 810.80 | 810.80 | 0.41% | 47,034 |
| Aug 4, 2026 | 789.20 | 813.90 | 789.20 | 807.50 | 807.50 | 3.85% | 50,826 |
| Aug 3, 2026 | 752.60 | 780.10 | 747.80 | 777.60 | 777.60 | 4.38% | 38,320 |
| Jul 31, 2026 | 755.40 | 765.70 | 748.00 | 745.00 | 745.00 | 0.92% | 33,182 |
| Jul 30, 2026 | 735.60 | 753.60 | 728.20 | 738.20 | 738.20 | -0.05% | 43,353 |
| Jul 29, 2026 | 757.50 | 763.60 | 737.10 | 738.60 | 738.60 | -1.39% | 26,311 |
| Jul 28, 2026 | 749.70 | 759.90 | 728.70 | 749.00 | 749.00 | 0.33% | 42,829 |
| Jul 27, 2026 | 767.60 | 769.50 | 744.21 | 746.50 | 746.50 | -0.63% | 44,407 |
| Jul 24, 2026 | 768.90 | 774.00 | 747.50 | 751.20 | 751.20 | -1.07% | 24,248 |
| Jul 23, 2026 | 784.13 | 782.10 | 769.00 | 759.35 | 759.35 | -3.87% | 29,655 |
| Jul 22, 2026 | 794.63 | 790.00 | 785.40 | 789.90 | 789.90 | -0.34% | 26,467 |
| Jul 21, 2026 | 787.30 | 798.90 | 779.90 | 792.60 | 792.60 | 1.65% | 23,925 |
| Jul 20, 2026 | 772.10 | 788.50 | 769.10 | 779.70 | 779.70 | 1.69% | 22,169 |
| Jul 17, 2026 | 768.40 | 776.70 | 754.80 | 766.75 | 766.75 | -2.61% | 70,243 |
| Jul 16, 2026 | 792.80 | 803.90 | 779.60 | 787.30 | 787.30 | -1.41% | 16,348 |
| Jul 15, 2026 | 816.70 | 824.60 | 798.60 | 798.60 | 798.60 | -2.11% | 14,911 |
| Jul 14, 2026 | 800.90 | 817.70 | 794.90 | 815.85 | 815.85 | 0.39% | 98,446 |