LON:ARKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.77	11.77	11.67	11.69	-	0.31%	285
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
Sep 4, 2026	11.13	11.16	11.05	11.07	11.07	-0.17%	2,683
Sep 3, 2026	10.81	10.94	10.81	11.09	11.09	2.71%	1,764
Sep 2, 2026	10.84	10.85	10.73	10.79	10.79	-0.66%	1,996
Sep 1, 2026	11.04	11.11	10.83	10.87	10.87	-2.06%	3,437
Aug 28, 2026	11.19	11.23	11.09	11.09	11.09	-0.40%	2,507
Aug 27, 2026	11.09	11.15	11.05	11.14	11.14	3.02%	4,481
Aug 26, 2026	10.97	10.97	10.81	10.81	10.81	-1.28%	265
Aug 25, 2026	10.91	11.00	10.90	10.95	10.95	0.13%	4,813
Aug 24, 2026	11.09	11.09	10.91	10.94	10.94	-1.35%	3,944
Aug 21, 2026	10.97	11.10	10.97	11.09	11.09	0.98%	1,312
Aug 20, 2026	11.25	11.25	11.00	10.98	10.98	-1.13%	1,072
Aug 19, 2026	11.09	11.27	10.97	11.11	11.11	-0.77%	6,616
Aug 18, 2026	11.38	11.42	11.19	11.19	11.19	-3.28%	4,718
Aug 17, 2026	11.64	11.63	11.55	11.57	11.57	0.34%	4,177
Aug 14, 2026	11.66	11.71	11.52	11.53	11.53	0.55%	9,977
Aug 13, 2026	11.38	11.61	11.38	11.47	11.47	0.61%	12,084
Aug 12, 2026	11.39	11.50	11.39	11.40	11.40	0.26%	3,133
Aug 11, 2026	11.36	11.41	11.26	11.37	11.37	0.28%	7,803
Aug 10, 2026	11.19	11.36	11.19	11.34	11.34	1.72%	1,209
Aug 7, 2026	10.92	11.15	10.88	11.15	11.15	2.04%	1,760
Aug 6, 2026	10.93	10.95	10.74	10.92	10.92	-0.79%	8,113
Aug 5, 2026	11.12	11.13	10.97	11.01	11.01	0.68%	4,998
Aug 4, 2026	10.71	10.92	10.64	10.94	10.94	4.61%	5,211
Aug 3, 2026	10.13	10.45	10.13	10.45	10.45	4.25%	199
Jul 31, 2026	10.18	10.31	10.10	10.03	10.03	0.09%	5,634
Jul 30, 2026	9.86	10.00	9.80	10.02	10.02	1.59%	3,531
Jul 29, 2026	9.98	10.09	9.90	9.86	9.86	-1.67%	3,835
Jul 28, 2026	10.04	10.07	9.73	10.03	10.03	0.09%	65,447
Jul 27, 2026	10.27	10.27	9.94	10.02	10.02	-0.76%	8,898
Jul 24, 2026	10.12	10.25	9.98	10.10	10.10	-	47,079
Jul 23, 2026	10.42	10.49	10.13	10.10	10.10	-5.08%	809
Jul 22, 2026	10.62	10.64	10.59	10.64	10.64	-0.22%	479
Jul 21, 2026	10.50	10.66	10.50	10.66	10.66	1.48%	10,583
Jul 20, 2026	10.35	10.50	10.35	10.51	10.51	1.80%	1,275
Jul 17, 2026	10.39	10.40	10.18	10.32	10.32	-3.24%	27,094
Jul 16, 2026	10.87	10.87	10.64	10.66	10.66	-1.52%	4,033
Jul 15, 2026	11.03	11.03	10.84	10.83	10.83	-0.27%	3,601