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
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
26th Aug 2025 (Tue) 4.62 4.6325 4.5845 4.613 50,830
25th Aug 2025 (Mon) 4.7775 4.7775 4.7775 4.7775 0
22nd Aug 2025 (Fri) 4.513 4.7775 4.513 4.7775 308,543
21st Aug 2025 (Thu) 4.48 4.565 4.4565 4.565 2,744
20th Aug 2025 (Wed) 4.4765 4.496 4.3725 4.406 5,150
19th Aug 2025 (Tue) 4.6925 4.6925 4.5475 4.5655 42,394
18th Aug 2025 (Mon) 4.752 4.752 4.66 4.7285 16,046
15th Aug 2025 (Fri) 4.711 4.751 4.6915 4.751 27,334
14th Aug 2025 (Thu) 4.709 4.709 4.645 4.64175 13,479
13th Aug 2025 (Wed) 4.4395 4.701 4.4395 4.6975 8,110
12th Aug 2025 (Tue) 4.353 4.4415 4.353 4.443 8,046
11th Aug 2025 (Mon) 4.4075 4.429 4.3695 4.36475 27,558
8th Aug 2025 (Fri) 4.4445 4.475 4.3735 4.36875 5,883
7th Aug 2025 (Thu) 4.399 4.4125 4.305 4.3025 11,005
FTSE 100 Latest
Value9,479.14
Change-12.11