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 Genomic Rev (ARKG) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Oct 2025 (Mon) 6.107 6.129 5.702 5.7535 219,614
24th Oct 2025 (Fri) 5.961 6.067 5.90 6.00 18,428
23rd Oct 2025 (Thu) 5.762 5.82 5.725 5.795 53,969
22nd Oct 2025 (Wed) 6.172 6.172 5.69 5.69 89,810
21st Oct 2025 (Tue) 6.273 6.347 6.204 6.204 42,267
20th Oct 2025 (Mon) 5.904 6.29 5.885 6.26 22,637
17th Oct 2025 (Fri) 5.89 5.968 5.70 5.789 162,991
16th Oct 2025 (Thu) 6.073 6.181 6.042 6.112 34,865
15th Oct 2025 (Wed) 5.791 6.015 5.76 5.9525 34,244
14th Oct 2025 (Tue) 5.573 5.586 5.444 5.583 73,303
13th Oct 2025 (Mon) 5.767 5.803 5.628 5.6795 62,254
10th Oct 2025 (Fri) 5.926 6.048 5.658 5.75 79,797
9th Oct 2025 (Thu) 6.01 6.021 5.896 5.962 375,353
8th Oct 2025 (Wed) 5.577 5.955 5.577 5.937 30,610
7th Oct 2025 (Tue) 5.69 5.70 5.551 5.551 30,052
6th Oct 2025 (Mon) 5.684 5.738 5.633 5.7155 62,367
3rd Oct 2025 (Fri) 5.594 5.677 5.565 5.585 20,459
2nd Oct 2025 (Thu) 5.439 5.482 5.403 5.4315 32,651
1st Oct 2025 (Wed) 5.175 5.364 5.133 5.3635 6,964
30th Sep 2025 (Tue) 5.12 5.12 5.075 5.073 3,618
29th Sep 2025 (Mon) 5.082 5.083 5.026 5.038 11,448
26th Sep 2025 (Fri) 4.9615 5.008 4.9615 4.9755 56,974
25th Sep 2025 (Thu) 5.089 5.089 4.9375 4.97875 12,369
24th Sep 2025 (Wed) 5.187 5.217 5.083 5.127 10,781
23rd Sep 2025 (Tue) 5.24 5.246 5.172 5.24 21,127
22nd Sep 2025 (Mon) 5.187 5.236 5.104 5.226 41,696
19th Sep 2025 (Fri) 5.128 5.222 5.128 5.175 28,282
18th Sep 2025 (Thu) 4.9505 5.107 4.95 5.0895 12,100
17th Sep 2025 (Wed) 4.95 4.965 4.932 4.965 11,701
16th Sep 2025 (Tue) 4.8495 4.8495 4.7685 4.844 52,513
15th Sep 2025 (Mon) 4.781 4.8325 4.7365 4.74175 251,565
12th Sep 2025 (Fri) 4.883 4.883 4.79 4.781 10,602
11th Sep 2025 (Thu) 4.6045 4.8705 4.6045 4.8435 81,830
10th Sep 2025 (Wed) 4.803 4.803 4.697 4.7125 8,002
9th Sep 2025 (Tue) 4.7785 4.7785 4.6695 4.686 21,309
8th Sep 2025 (Mon) 4.746 4.7775 4.7405 4.76075 3,962
5th Sep 2025 (Fri) 4.645 4.65 4.6295 4.68125 14,476
4th Sep 2025 (Thu) 4.596 4.6425 4.5325 4.531 35,982
3rd Sep 2025 (Wed) 4.6145 4.703 4.5755 4.63475 13,586
2nd Sep 2025 (Tue) 4.615 4.656 4.496 4.57025 57,906
1st Sep 2025 (Mon) 4.6205 4.6205 4.579 4.5775 2,557
29th Aug 2025 (Fri) 4.611 4.62 4.5625 4.56875 3,678
28th Aug 2025 (Thu) 4.6435 4.65 4.6115 4.59575 1,482
27th Aug 2025 (Wed) 4.627 4.627 4.6095 4.6055 3,321
FTSE 100 Latest
Value9,653.82
Change8.20