LSE, ARK1 End of Day and Historical Share Prices []

01 Sep 2025

LAST: 3.315	CHANGE: 0.18	OPEN: 3.350	HIGH: 3.360	ASK: 0.000	VOLUME: 100
LAST: 3.315	CHG(%): 5.15	PREV: 3.495	LOW: 3.315	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
01 Sep 25	3.350	3.360	3.315	3.315	100
29 Aug 25	3.495	3.495	3.495	3.495	100
28 Aug 25	3.380	3.380	3.310	3.353	102
27 Aug 25	3.430	3.430	3.375	3.375	100
26 Aug 25	3.330	3.358	3.315	3.358	263
25 Aug 25	3.415	3.415	3.305	3.395	61
22 Aug 25	3.305	3.415	3.305	3.415	100
21 Aug 25	3.330	3.330	3.278	3.278	100
20 Aug 25	3.260	3.260	3.200	3.215	221
19 Aug 25	3.295	3.320	3.295	3.320	250

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

3.315