LON:ARCK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 3, 2026	574.90	575.00	555.98	566.70	566.70	-1.57%	57,570
Mar 2, 2026	567.70	581.79	557.50	575.75	575.75	0.87%	71,180
Feb 27, 2026	587.40	587.40	566.00	570.80	570.80	-0.85%	52,568
Feb 26, 2026	577.40	577.40	567.00	575.70	575.70	0.49%	53,703
Feb 25, 2026	566.20	577.55	560.42	572.90	572.90	3.26%	108,373
Feb 24, 2026	546.60	559.10	546.60	554.80	554.80	1.68%	77,142
Feb 23, 2026	555.20	555.20	542.83	545.65	545.65	-2.74%	82,943
Feb 20, 2026	571.80	573.40	559.30	561.00	561.00	-0.20%	86,056
Feb 19, 2026	562.70	564.00	556.60	562.10	562.10	-0.05%	16,682
Feb 18, 2026	549.40	564.79	546.12	562.40	562.40	2.78%	116,597
Feb 17, 2026	544.00	548.30	535.10	547.20	547.20	1.58%	48,163
Feb 16, 2026	543.50	547.00	538.70	538.70	538.70	-1.50%	52,271
Feb 13, 2026	527.50	551.80	527.50	546.90	546.90	4.43%	108,387
Feb 12, 2026	553.20	556.70	523.70	523.70	523.70	-3.09%	32,418
Feb 11, 2026	557.90	564.30	536.80	540.40	540.40	-4.50%	55,065
Feb 10, 2026	560.80	568.20	556.10	565.85	565.85	1.61%	222,582
Feb 9, 2026	551.60	558.20	542.70	556.90	556.90	2.75%	356,703
Feb 6, 2026	517.30	543.00	517.30	542.00	542.00	2.28%	108,554
Feb 5, 2026	544.70	549.80	522.34	529.90	529.90	-2.88%	205,231
Feb 4, 2026	568.40	568.40	543.70	545.60	545.60	-4.22%	83,086
Feb 3, 2026	586.30	589.18	568.70	569.65	569.65	-1.73%	63,941
Feb 2, 2026	558.10	585.10	554.40	579.70	579.70	-0.88%	213,867
Jan 30, 2026	590.00	598.10	584.53	584.85	584.85	-1.32%	44,544
Jan 29, 2026	609.50	609.60	588.02	592.65	592.65	-2.59%	162,307
Jan 28, 2026	619.60	623.90	608.40	608.40	608.40	-1.61%	140,150
Jan 27, 2026	623.20	625.80	613.20	618.35	618.35	-0.57%	38,219
Jan 26, 2026	623.70	624.60	617.70	621.90	621.90	-1.50%	47,787
Jan 23, 2026	648.40	649.80	631.40	631.40	631.40	-1.61%	35,752