Ark INNOVATION UCITS ETF (LON:ARCK)
London · Delayed Price · Currency is GBP · Price in GBX 766.40
+10.70 (1.42%)
At close: Sep 22, 2026
LON:ARCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 755.50 | 766.40 | 755.50 | 766.40 | 766.40 | 1.42% | 36,044 |
| Sep 21, 2026 | 740.40 | 755.70 | 740.40 | 755.70 | 755.70 | 3.73% | 32,391 |
| Sep 18, 2026 | 732.70 | 733.50 | 728.50 | 728.50 | 728.50 | 1.52% | 95,504 |
| Sep 17, 2026 | 696.90 | 726.70 | 696.40 | 717.60 | 717.60 | 4.05% | 32,533 |
| Sep 16, 2026 | 687.50 | 698.20 | 687.50 | 689.70 | 689.70 | 0.79% | 10,765 |
| Sep 15, 2026 | 690.50 | 691.70 | 684.30 | 684.30 | 684.30 | -0.73% | 9,123 |
| Sep 14, 2026 | 682.20 | 689.30 | 675.60 | 689.30 | 689.30 | -0.26% | 37,679 |
| Sep 11, 2026 | 686.50 | 691.20 | 685.90 | 691.10 | 691.10 | 0.52% | 8,235 |
| Sep 10, 2026 | 694.70 | 695.10 | 679.00 | 687.55 | 687.55 | -1.21% | 107,084 |
| Sep 9, 2026 | 708.90 | 708.90 | 696.00 | 696.00 | 696.00 | -1.81% | 5,448 |
| Sep 8, 2026 | 708.50 | 709.00 | 702.20 | 708.85 | 708.85 | 0.43% | 112,386 |
| Sep 7, 2026 | 716.10 | 709.30 | 705.80 | 705.80 | 705.80 | -0.35% | 8,185 |
| Sep 4, 2026 | 715.40 | 715.80 | 682.78 | 708.30 | 708.30 | -0.11% | 34,885 |
| Sep 3, 2026 | 687.30 | 709.90 | 686.50 | 709.10 | 709.10 | 5.05% | 20,086 |
| Sep 2, 2026 | 684.00 | 687.70 | 675.00 | 675.00 | 675.00 | -1.69% | 14,754 |
| Sep 1, 2026 | 699.10 | 703.90 | 684.76 | 686.60 | 686.60 | -2.54% | 54,644 |
| Aug 28, 2026 | 713.20 | 716.40 | 699.60 | 704.50 | 704.50 | -1.41% | 28,516 |
| Aug 27, 2026 | 707.30 | 717.24 | 703.76 | 714.55 | 714.55 | 2.81% | 19,602 |
| Aug 26, 2026 | 704.70 | 711.30 | 695.00 | 695.00 | 695.00 | -1.67% | 34,846 |
| Aug 25, 2026 | 690.30 | 705.37 | 686.24 | 706.80 | 706.80 | 2.30% | 27,258 |
| Aug 24, 2026 | 690.80 | 699.60 | 686.80 | 690.90 | 690.90 | -1.12% | 63,890 |
| Aug 21, 2026 | 679.80 | 700.20 | 678.90 | 698.75 | 698.75 | 3.08% | 38,776 |
| Aug 20, 2026 | 684.70 | 685.40 | 674.30 | 677.90 | 677.90 | 1.15% | 137,097 |
| Aug 19, 2026 | 644.60 | 673.20 | 642.90 | 670.20 | 670.20 | 3.31% | 48,491 |
| Aug 18, 2026 | 661.20 | 664.10 | 646.20 | 648.70 | 648.70 | -3.19% | 29,471 |
| Aug 17, 2026 | 666.70 | 669.30 | 660.30 | 670.05 | 670.05 | 1.94% | 20,515 |
| Aug 14, 2026 | 677.50 | 679.30 | 657.30 | 657.30 | 657.30 | -1.73% | 17,701 |
| Aug 13, 2026 | 669.10 | 677.40 | 665.40 | 668.90 | 668.90 | 1.29% | 43,837 |
| Aug 12, 2026 | 662.00 | 672.10 | 655.00 | 660.40 | 660.40 | 0.08% | 17,712 |
| Aug 11, 2026 | 655.80 | 661.40 | 655.80 | 659.90 | 659.90 | 0.72% | 37,320 |
| Aug 10, 2026 | 653.00 | 658.20 | 651.90 | 655.20 | 655.20 | 1.83% | 46,979 |
| Aug 7, 2026 | 625.40 | 644.96 | 622.40 | 643.40 | 643.40 | 3.42% | 27,858 |
| Aug 6, 2026 | 622.20 | 630.60 | 620.30 | 622.10 | 622.10 | -1.39% | 27,172 |
| Aug 5, 2026 | 625.20 | 636.48 | 624.90 | 630.90 | 630.90 | 1.27% | 21,411 |
| Aug 4, 2026 | 612.80 | 624.60 | 608.40 | 623.00 | 623.00 | 3.30% | 12,612 |
| Aug 3, 2026 | 585.10 | 605.30 | 585.00 | 603.10 | 603.10 | 4.56% | 22,995 |
| Jul 31, 2026 | 600.70 | 607.00 | 576.00 | 576.80 | 576.80 | -2.68% | 23,698 |
| Jul 30, 2026 | 586.30 | 598.70 | 581.90 | 592.70 | 592.70 | 0.44% | 58,139 |
| Jul 29, 2026 | 602.40 | 608.60 | 590.00 | 590.10 | 590.10 | -1.83% | 19,338 |
| Jul 28, 2026 | 597.90 | 601.10 | 583.70 | 601.10 | 601.10 | 0.53% | 31,670 |
| Jul 27, 2026 | 613.90 | 614.00 | 593.65 | 597.95 | 597.95 | -0.54% | 25,531 |
| Jul 24, 2026 | 615.40 | 620.30 | 595.70 | 601.20 | 601.20 | -1.51% | 16,229 |
| Jul 23, 2026 | 627.40 | 628.10 | 610.40 | 610.40 | 610.40 | -4.54% | 10,126 |
| Jul 22, 2026 | 638.90 | 641.10 | 633.77 | 639.45 | 639.45 | -0.67% | 5,282 |
| Jul 21, 2026 | 624.00 | 643.96 | 620.40 | 643.75 | 643.75 | 4.08% | 14,577 |
| Jul 20, 2026 | 618.60 | 627.10 | 614.50 | 618.50 | 618.50 | 1.19% | 52,452 |
| Jul 17, 2026 | 622.40 | 622.50 | 609.10 | 611.20 | 611.20 | -4.28% | 98,828 |
| Jul 16, 2026 | 651.00 | 654.30 | 635.73 | 638.50 | 638.50 | -2.37% | 12,713 |
| Jul 15, 2026 | 662.70 | 662.70 | 653.90 | 654.00 | 654.00 | 0.06% | 16,119 |
| Jul 14, 2026 | 650.90 | 662.40 | 604.38 | 653.60 | 653.60 | -0.68% | 47,411 |