LON:ARCK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	617.30	626.40	608.60	610.10	610.10	-2.63%	84,712
May 14, 2026	628.70	629.00	616.56	626.60	626.60	0.02%	34,514
May 13, 2026	629.60	631.70	617.20	626.45	626.45	1.40%	139,537
May 12, 2026	632.50	636.90	617.80	617.80	617.80	-2.45%	99,295
May 11, 2026	630.50	634.20	624.00	633.30	633.30	2.44%	53,171
May 8, 2026	621.80	624.60	607.70	618.20	618.20	-1.03%	43,235
May 7, 2026	633.70	634.00	623.20	624.65	624.65	0.54%	43,088
May 6, 2026	614.70	623.70	609.70	621.30	621.30	1.82%	138,774
May 5, 2026	621.60	624.87	610.20	610.20	610.20	0.78%	93,266
May 1, 2026	599.40	605.83	596.27	605.50	605.50	1.97%	15,715
Apr 30, 2026	587.20	598.80	586.50	593.80	593.80	1.02%	29,592
Apr 29, 2026	598.80	601.00	584.50	587.80	587.80	-1.26%	79,266
Apr 28, 2026	607.10	608.04	595.30	595.30	595.30	-1.21%	61,899
Apr 27, 2026	611.90	612.10	602.60	602.60	602.60	-1.23%	26,065
Apr 24, 2026	612.10	620.60	606.70	610.10	610.10	-1.39%	33,163
Apr 23, 2026	625.10	625.70	612.36	618.70	618.70	-1.62%	86,711
Apr 22, 2026	624.60	628.50	622.90	628.90	628.90	1.10%	27,127
Apr 21, 2026	629.37	633.20	623.60	622.05	622.05	0.40%	58,993
Apr 20, 2026	616.30	626.30	616.30	619.60	619.60	-1.96%	88,997
Apr 17, 2026	610.60	634.43	610.50	632.00	632.00	3.56%	88,692
Apr 16, 2026	615.50	617.40	599.50	610.30	610.30	0.86%	195,578
Apr 15, 2026	588.70	605.00	588.60	605.10	605.10	2.56%	58,251
Apr 14, 2026	573.10	590.50	570.10	590.00	590.00	5.43%	42,480
Apr 13, 2026	545.70	563.90	542.50	559.60	559.60	1.89%	59,445
Apr 10, 2026	546.40	551.20	544.50	549.20	549.20	0.44%	54,041
Apr 9, 2026	558.30	558.40	542.54	546.80	546.80	-2.40%	45,817
Apr 8, 2026	571.00	575.00	557.70	560.25	560.25	3.71%	147,605
Apr 7, 2026	548.00	551.40	536.90	540.20	540.20	-1.37%	100,441
Apr 2, 2026	536.10	548.60	527.68	547.70	547.70	-0.23%	85,020
Apr 1, 2026	544.00	551.50	543.60	548.95	548.95	4.43%	36,666
Mar 31, 2026	518.90	526.00	512.70	525.65	525.65	1.92%	96,384
Mar 30, 2026	518.80	524.80	512.00	515.75	515.75	-0.15%	83,207
Mar 27, 2026	537.20	541.70	516.10	516.55	516.55	-4.26%	69,315
Mar 26, 2026	551.60	551.60	539.70	539.55	539.55	-1.77%	86,821
Mar 25, 2026	557.40	566.20	547.50	549.30	549.30	0.65%	78,774
Mar 24, 2026	559.10	560.00	541.10	545.75	545.75	-1.17%	75,642
Mar 23, 2026	537.90	607.18	527.25	552.20	552.20	-0.73%	63,387
Mar 20, 2026	560.90	561.00	552.30	556.25	556.25	0.32%	7,569
Mar 19, 2026	567.30	567.50	548.86	554.50	554.50	-2.75%	36,000
Mar 18, 2026	582.60	583.80	569.45	570.20	570.20	-0.78%	69,110
Mar 17, 2026	571.30	576.64	563.40	574.70	574.70	1.32%	81,889
Mar 16, 2026	568.40	574.60	563.27	567.20	567.20	1.26%	41,914
Mar 13, 2026	561.00	573.30	559.35	560.15	560.15	-0.13%	30,280
Mar 12, 2026	571.50	573.80	560.35	560.90	560.90	-2.23%	15,653
Mar 11, 2026	576.90	582.00	570.10	573.70	573.70	-1.03%	89,679
Mar 10, 2026	583.10	588.90	574.95	579.65	579.65	0.99%	24,506
Mar 9, 2026	561.10	574.31	557.40	573.95	573.95	0.38%	52,852
Mar 6, 2026	584.30	592.80	567.70	571.80	571.80	-2.49%	84,828
Mar 5, 2026	595.60	598.20	584.90	586.40	586.40	-0.61%	61,103
Mar 4, 2026	567.60	593.53	567.60	590.00	590.00	4.11%	67,945