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
3rd Apr 2025 (Thu) 3.668 3.7125 3.6125 3.67875 10,016
2nd Apr 2025 (Wed) 3.78 3.8665 3.7025 3.88875 14,374
1st Apr 2025 (Tue) 3.8615 3.8795 3.7335 3.87625 606
31st Mar 2025 (Mon) 3.9235 3.9235 3.7755 3.82975 136,071
28th Mar 2025 (Fri) 4.1405 4.1405 3.989 4.00375 7,752
27th Mar 2025 (Thu) 4.193 4.239 4.1685 4.17575 930
26th Mar 2025 (Wed) 4.4075 4.408 4.207 4.2145 1,922
25th Mar 2025 (Tue) 4.4635 4.4635 4.353 4.357 1,823
24th Mar 2025 (Mon) 4.432 4.5005 4.432 4.477 876
21st Mar 2025 (Fri) 4.1775 4.309 4.1775 4.286 62
20th Mar 2025 (Thu) 4.276 4.3495 4.262 4.267 11,859
19th Mar 2025 (Wed) 4.2365 4.273 4.235 4.276 186
18th Mar 2025 (Tue) 4.22 4.224 4.1785 4.21075 27,252
17th Mar 2025 (Mon) 4.214 4.298 4.214 4.28575 4,420
14th Mar 2025 (Fri) 4.17 4.223 4.17 4.2025 10,006
13th Mar 2025 (Thu) 4.273 4.285 4.1235 4.12575 3,585
12th Mar 2025 (Wed) 4.2525 4.283 4.232 4.2895 1,042
11th Mar 2025 (Tue) 4.0865 4.1645 4.0635 4.0635 22,096
10th Mar 2025 (Mon) 4.2855 4.35 4.107 4.1175 26,617
7th Mar 2025 (Fri) 4.321 4.3715 4.2085 4.2005 15,992
6th Mar 2025 (Thu) 4.4025 4.4455 4.3365 4.4455 51,541
5th Mar 2025 (Wed) 4.433 4.433 4.3745 4.3835 539
4th Mar 2025 (Tue) 4.307 4.307 4.1695 4.1695 23,554
3rd Mar 2025 (Mon) 4.6175 4.6645 4.4555 4.4545 7,921
28th Feb 2025 (Fri) 4.5865 4.595 4.44 4.53625 23,506
27th Feb 2025 (Thu) 4.874 4.8875 4.7415 4.797 2,800
26th Feb 2025 (Wed) 4.6975 4.898 4.6975 4.8945 5,658
25th Feb 2025 (Tue) 4.8135 4.863 4.6115 4.5965 11,870
24th Feb 2025 (Mon) 5.033 5.114 4.865 4.96025 40,491
21st Feb 2025 (Fri) 5.307 5.369 5.182 5.1835 2,785
20th Feb 2025 (Thu) 5.555 5.596 5.297 5.3235 11,303
19th Feb 2025 (Wed) 5.564 5.654 5.508 5.6575 10,322
18th Feb 2025 (Tue) 5.51 5.814 5.51 5.589 36,039
17th Feb 2025 (Mon) 5.549 5.549 5.504 5.4985 40,576
14th Feb 2025 (Fri) 5.217 5.523 5.217 5.512 60,448
13th Feb 2025 (Thu) 5.04 5.083 4.965 5.057 3,719
12th Feb 2025 (Wed) 4.929 4.9295 4.7515 4.86125 1,697
11th Feb 2025 (Tue) 4.926 4.975 4.882 4.8755 3,479
10th Feb 2025 (Mon) 5.11 5.11 4.8775 4.90825 9,194
7th Feb 2025 (Fri) 5.166 5.166 4.972 4.972 10,381
6th Feb 2025 (Thu) 5.313 5.353 5.189 5.204 8,735
5th Feb 2025 (Wed) 4.981 5.198 4.981 5.173 5,912
4th Feb 2025 (Tue) 4.995 4.995 4.927 4.9725 1,629
FTSE 100 Latest
Value8,054.98
Change-419.76