LON:ARK3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	40.80	40.80	40.20	40.20	-	-1.59%	39
Sep 22, 2026	40.00	41.20	39.70	40.85	40.85	3.68%	312
Sep 21, 2026	37.20	39.00	37.20	39.40	39.40	10.36%	105
Sep 18, 2026	35.30	36.00	35.20	35.70	35.70	2.88%	67
Sep 17, 2026	31.70	31.70	31.10	34.70	34.70	9.29%	4
Sep 16, 2026	31.60	31.60	31.60	31.75	31.75	0.47%	1
Sep 15, 2026	31.60	31.60	31.50	31.60	31.60	0.32%	25
Sep 14, 2026	29.00	31.30	29.00	31.50	31.50	-2.17%	189
Sep 11, 2026	30.80	30.80	30.80	32.20	32.20	1.90%	3
Sep 10, 2026	31.80	32.90	31.50	31.60	31.60	-9.33%	109
Sep 8, 2026	33.50	33.50	33.50	34.85	34.85	0.29%	14
Sep 7, 2026	33.70	33.70	33.70	34.75	34.75	-	4
Sep 4, 2026	35.90	36.40	35.90	34.75	34.75	-1.56%	12
Sep 3, 2026	34.76	34.70	34.70	35.30	35.30	13.69%	206
Sep 2, 2026	31.50	31.90	31.20	31.05	31.05	-3.87%	96
Sep 1, 2026	33.70	33.70	32.30	32.30	32.30	-8.89%	20
Aug 28, 2026	35.80	35.80	35.80	35.45	35.45	-2.88%	1
Aug 27, 2026	34.80	36.60	34.80	36.50	36.50	6.73%	118
Aug 26, 2026	36.10	36.10	34.80	34.20	34.20	-4.20%	150
Aug 25, 2026	34.80	35.70	34.80	35.70	35.70	4.85%	71
Aug 24, 2026	35.00	35.40	34.60	34.05	34.05	-2.99%	20
Aug 21, 2026	33.40	35.20	33.30	35.10	35.10	17.79%	11,053
Aug 14, 2026	32.00	32.10	32.00	29.80	29.80	7.58%	15
Aug 7, 2026	26.80	26.80	26.80	27.70	27.70	7.16%	2
Aug 5, 2026	25.40	25.40	25.40	25.85	25.85	4.44%	20
Aug 4, 2026	25.00	25.00	25.00	24.75	24.75	9.51%	20
Aug 3, 2026	21.60	22.60	20.10	22.60	22.60	13.57%	19
Jul 31, 2026	23.30	23.30	23.30	19.90	19.90	-7.87%	12
Jul 30, 2026	21.00	21.00	21.00	21.60	21.60	-2.26%	4
Jul 28, 2026	22.00	22.10	21.10	22.10	22.10	2.31%	186
Jul 27, 2026	23.00	23.40	23.00	21.60	21.60	-3.36%	212
Jul 24, 2026	24.30	24.50	22.30	22.35	22.35	-2.61%	69
Jul 23, 2026	23.50	23.50	23.50	22.95	22.95	-14.84%	30
Jul 22, 2026	27.40	27.70	27.00	26.95	26.95	-2.53%	53
Jul 21, 2026	26.50	27.90	26.50	27.65	27.65	9.50%	8
Jul 20, 2026	24.80	25.50	24.80	25.25	25.25	3.06%	413
Jul 17, 2026	26.60	26.60	24.00	24.50	24.50	-12.81%	64
Jul 16, 2026	29.80	29.80	29.80	28.10	28.10	-6.18%	42
Jul 13, 2026	30.00	30.00	30.00	29.95	29.95	-3.39%	1
Jul 10, 2026	30.70	30.70	30.70	31.00	31.00	-3.43%	2
Jul 9, 2026	32.30	32.30	32.30	32.10	32.10	10.12%	5
Jul 8, 2026	31.20	31.50	29.00	29.15	29.15	-9.47%	1,801
Jul 7, 2026	34.50	34.90	32.50	32.20	32.20	-8.26%	345
Jul 6, 2026	33.00	33.50	33.00	35.10	35.10	6.85%	192
Jul 3, 2026	31.90	33.30	31.90	32.85	32.85	-0.45%	5
Jul 2, 2026	32.50	34.90	32.20	33.00	33.00	-2.94%	89
Jul 1, 2026	31.00	34.10	31.00	34.00	34.00	8.63%	1,774
Jun 30, 2026	31.90	31.90	31.90	31.30	31.30	4.16%	20
Jun 29, 2026	29.60	29.60	29.60	30.05	30.05	3.09%	92
Jun 26, 2026	27.20	28.00	27.20	29.15	29.15	5.62%	87