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 Internet 1x (ARKB) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Jul 2025 (Thu) 466.90 466.90 466.75 466.75 2
23rd Jul 2025 (Wed) 466.80 471.80 466.80 466.90 2,222
22nd Jul 2025 (Tue) 479.50 479.50 465.80 470.80 4,874
21st Jul 2025 (Mon) 482.30 485.20 482.30 485.20 16,308
18th Jul 2025 (Fri) 484.90 488.40 483.40 482.30 6,556
17th Jul 2025 (Thu) 477.90 477.90 476.00 477.90 4,079
16th Jul 2025 (Wed) 463.70 474.10 463.70 466.55 7,709
15th Jul 2025 (Tue) 462.50 465.00 462.50 461.30 6,153
14th Jul 2025 (Mon) 451.50 451.50 451.50 456.90 4,252
11th Jul 2025 (Fri) 445.75 449.25 445.75 449.25 24
10th Jul 2025 (Thu) 442.90 445.75 442.90 445.75 9
9th Jul 2025 (Wed) 439.05 442.90 439.05 442.90 9
8th Jul 2025 (Tue) 437.65 439.05 437.65 439.05 4
7th Jul 2025 (Mon) 437.30 437.30 437.30 437.65 4,859
4th Jul 2025 (Fri) 447.70 452.70 447.70 438.85 1,261
3rd Jul 2025 (Thu) 436.30 436.30 435.80 438.50 4,624
2nd Jul 2025 (Wed) 429.40 435.60 429.40 434.55 1,973
1st Jul 2025 (Tue) 425.10 425.10 425.10 425.10 2,093
30th Jun 2025 (Mon) 430.70 434.60 430.70 434.60 74
27th Jun 2025 (Fri) 430.60 430.60 430.60 430.70 2,255
26th Jun 2025 (Thu) 433.25 433.25 432.60 432.60 44
25th Jun 2025 (Wed) 438.90 444.00 438.90 433.25 1,831
24th Jun 2025 (Tue) 433.80 436.90 433.80 436.90 54
23rd Jun 2025 (Mon) 430.90 430.90 430.90 433.80 1,777
20th Jun 2025 (Fri) 420.00 428.30 420.00 423.85 7,597
19th Jun 2025 (Thu) 409.85 409.85 409.85 409.85 1
18th Jun 2025 (Wed) 407.60 407.60 407.60 409.85 539
17th Jun 2025 (Tue) 404.70 404.70 404.70 403.90 1,580
16th Jun 2025 (Mon) 399.30 399.30 399.10 404.25 48
13th Jun 2025 (Fri) 390.50 390.50 386.05 386.05 49
12th Jun 2025 (Thu) 391.20 391.20 391.20 390.50 5,175
11th Jun 2025 (Wed) 395.10 399.00 395.10 398.30 1,633
10th Jun 2025 (Tue) 391.90 391.90 391.90 390.30 1,987
9th Jun 2025 (Mon) 395.20 395.20 393.10 388.55 1,434
6th Jun 2025 (Fri) 385.00 385.10 385.00 387.10 277
5th Jun 2025 (Thu) 371.00 374.10 371.00 374.10 38
4th Jun 2025 (Wed) 371.20 371.20 371.00 371.00 9
3rd Jun 2025 (Tue) 359.60 371.20 359.60 371.20 566
2nd Jun 2025 (Mon) 355.50 355.50 355.50 359.60 281
30th May 2025 (Fri) 366.25 366.25 363.25 363.25 20
29th May 2025 (Thu) 365.40 366.25 365.40 366.25 53
28th May 2025 (Wed) 365.90 365.90 365.40 365.40 214
27th May 2025 (Tue) 358.80 360.80 358.80 365.90 1,853
26th May 2025 (Mon) 357.00 357.00 357.00 357.00 0
FTSE 100 Latest
Value9,109.88
Change-28.49