Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ark Innovati 1x (1ARK) Share Price History

Time period:
to
Date Open High Low Close Volume
13th Aug 2025 (Wed) 3.9475 4.02 3.9475 4.02 2
12th Aug 2025 (Tue) 3.94 3.9475 3.94 3.9475 0
11th Aug 2025 (Mon) 3.845 3.94 3.845 3.94 0
8th Aug 2025 (Fri) 3.84 3.845 3.84 3.845 0
7th Aug 2025 (Thu) 3.79 3.84 3.79 3.84 11
6th Aug 2025 (Wed) 3.755 3.79 3.755 3.79 1
5th Aug 2025 (Tue) 3.7475 3.755 3.7475 3.755 0
4th Aug 2025 (Mon) 3.6875 3.7475 3.6875 3.7475 0
1st Aug 2025 (Fri) 3.9375 3.9375 3.6875 3.6875 0
31st Jul 2025 (Thu) 3.915 3.9375 3.915 3.9375 0
30th Jul 2025 (Wed) 3.8575 3.915 3.8575 3.915 1
29th Jul 2025 (Tue) 3.9625 3.9625 3.8575 3.8575 0
28th Jul 2025 (Mon) 3.9525 3.9625 3.9525 3.9625 0
25th Jul 2025 (Fri) 3.93 3.9525 3.93 3.9525 3
24th Jul 2025 (Thu) 3.9625 3.9625 3.93 3.93 0
23rd Jul 2025 (Wed) 3.9275 3.9625 3.9275 3.9625 2
22nd Jul 2025 (Tue) 4.0625 4.0625 3.9275 3.9275 1
21st Jul 2025 (Mon) 4.0125 4.0625 4.0125 4.0625 0
18th Jul 2025 (Fri) 3.925 4.0125 3.925 4.0125 10
17th Jul 2025 (Thu) 3.825 3.925 3.825 3.925 0
16th Jul 2025 (Wed) 3.7875 3.825 3.7875 3.825 0
15th Jul 2025 (Tue) 3.7925 3.7925 3.7875 3.7875 0
14th Jul 2025 (Mon) 3.755 3.7925 3.755 3.7925 0
11th Jul 2025 (Fri) 3.77 3.77 3.755 3.755 2
10th Jul 2025 (Thu) 3.695 3.77 3.695 3.77 0
9th Jul 2025 (Wed) 3.6525 3.695 3.6525 3.695 61
8th Jul 2025 (Tue) 3.63 3.6525 3.63 3.6525 26
7th Jul 2025 (Mon) 3.615 3.615 3.615 3.63 244
4th Jul 2025 (Fri) 3.6675 3.6725 3.6675 3.6725 0
3rd Jul 2025 (Thu) 3.635 3.6675 3.635 3.6675 4
2nd Jul 2025 (Wed) 3.5575 3.635 3.5575 3.635 10
1st Jul 2025 (Tue) 3.6475 3.6475 3.5575 3.5575 2
30th Jun 2025 (Mon) 3.615 3.6475 3.615 3.6475 0
27th Jun 2025 (Fri) 3.63 3.63 3.615 3.615 0
26th Jun 2025 (Thu) 3.5925 3.63 3.5925 3.63 9
25th Jun 2025 (Wed) 3.6375 3.6375 3.5925 3.5925 0
24th Jun 2025 (Tue) 3.585 3.6375 3.585 3.6375 2
23rd Jun 2025 (Mon) 3.4775 3.585 3.4775 3.585 0
20th Jun 2025 (Fri) 3.385 3.4775 3.385 3.4775 0
19th Jun 2025 (Thu) 3.385 3.385 3.385 3.385 2
18th Jun 2025 (Wed) 3.34 3.385 3.34 3.385 99
17th Jun 2025 (Tue) 3.3525 3.3525 3.34 3.34 0
16th Jun 2025 (Mon) 3.20 3.3525 3.20 3.3525 119,371
FTSE 100 Latest
Value9,165.23
Change17.42