LON:ARKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.34	10.42	10.01	10.01	10.01	-3.69%	7,904
Nov 12, 2026	10.36	10.40	10.19	10.40	10.40	-1.18%	6,224
Nov 11, 2026	10.43	10.52	10.38	10.52	10.52	3.74%	14,141
Nov 10, 2026	10.29	10.29	10.08	10.14	10.14	-0.62%	4,611
Nov 9, 2026	9.68	10.21	9.68	10.21	10.21	4.66%	2,328
Nov 6, 2026	9.58	9.83	9.54	9.75	9.75	1.94%	20,632
Nov 5, 2026	10.16	10.19	9.23	9.57	9.57	-6.02%	13,043
Nov 4, 2026	10.34	10.41	10.17	10.18	10.18	-2.06%	1,161
Nov 3, 2026	10.29	10.41	10.20	10.39	10.39	-1.05%	7,666
Nov 2, 2026	10.61	10.65	10.45	10.50	10.50	0.40%	6,289
Oct 30, 2026	10.76	10.76	10.45	10.46	10.46	-5.48%	8,210
Oct 29, 2026	11.00	11.09	10.88	11.07	11.07	-0.74%	4,000
Oct 28, 2026	11.26	11.26	11.09	11.15	11.15	-0.36%	5,758
Oct 27, 2026	10.89	11.20	10.89	11.19	11.19	2.33%	921
Oct 26, 2026	10.75	10.95	10.75	10.94	10.94	1.44%	2,168
Oct 23, 2026	10.75	10.79	10.64	10.78	10.78	0.10%	4,508
Oct 22, 2026	10.90	10.90	10.76	10.77	10.77	-3.02%	4,527
Oct 21, 2026	11.01	11.11	11.01	11.10	11.10	1.95%	1,243
Oct 20, 2026	10.83	10.94	10.67	10.89	10.89	-0.36%	4,058
Oct 19, 2026	10.80	10.91	10.80	10.93	10.93	0.85%	4,169
Oct 16, 2026	11.28	11.28	10.82	10.84	10.84	-1.78%	3,048
Oct 15, 2026	11.00	11.06	10.79	11.04	11.04	-1.97%	9,641
Oct 14, 2026	11.66	11.66	11.32	11.26	11.26	-2.55%	1,864
Oct 13, 2026	11.65	11.65	11.55	11.55	11.55	-1.59%	11,582
Oct 12, 2026	11.85	11.92	11.79	11.74	11.74	-0.50%	1,841
Oct 9, 2026	11.86	11.86	11.75	11.80	11.80	0.55%	7,470
Oct 8, 2026	11.81	11.81	11.72	11.73	11.73	0.05%	1,131
Oct 7, 2026	11.93	12.00	11.73	11.73	11.73	-2.59%	1,804
Oct 6, 2026	11.90	12.08	11.90	12.04	12.04	1.23%	7,127
Oct 5, 2026	11.62	11.90	11.62	11.89	11.89	2.03%	175,897
Oct 2, 2026	11.56	11.74	11.50	11.66	11.66	2.03%	82,500
Oct 1, 2026	11.59	11.59	11.41	11.43	11.43	-0.35%	2,649
Sep 30, 2026	11.34	11.49	11.34	11.47	11.47	0.59%	23,663
Sep 29, 2026	11.30	11.46	11.30	11.40	11.40	0.04%	4,690
Sep 28, 2026	11.54	11.54	11.33	11.39	11.39	-1.06%	6,321
Sep 25, 2026	11.70	11.80	11.52	11.52	11.52	-0.61%	3,494
Sep 24, 2026	11.59	11.63	11.38	11.59	11.59	-0.75%	25,287
Sep 23, 2026	11.77	11.77	11.63	11.68	11.68	0.21%	682
Sep 22, 2026	11.60	11.71	11.60	11.65	11.65	0.98%	6,965
Sep 21, 2026	11.24	11.56	11.24	11.54	11.54	3.58%	3,161
Sep 18, 2026	11.26	11.34	11.14	11.14	11.14	-1.00%	7,833
Sep 17, 2026	11.10	11.25	11.10	11.25	11.25	1.46%	5,840
Sep 16, 2026	10.95	11.10	10.95	11.09	11.09	1.07%	1,223
Sep 15, 2026	11.01	11.04	10.92	10.97	10.97	-0.32%	1,931
Sep 14, 2026	10.81	10.94	10.81	11.01	11.01	-0.15%	1,076
Sep 11, 2026	10.92	11.03	10.92	11.02	11.02	-	2,034
Sep 10, 2026	11.08	11.08	10.97	11.02	11.02	0.15%	1,957
Sep 9, 2026	11.13	11.20	11.01	11.01	11.01	-1.77%	5,334
Sep 8, 2026	11.14	11.14	11.05	11.20	11.20	1.23%	3,006
Sep 7, 2026	11.11	11.13	11.02	11.07	11.07	0.02%	3,974