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 Ai Rob Etf (ARKI) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Oct 2025 (Mon) 11.054 11.258 11.054 11.189 66,191
24th Oct 2025 (Fri) 10.942 11.144 10.914 11.031 51,239
23rd Oct 2025 (Thu) 10.62 10.794 10.58 10.781 30,169
22nd Oct 2025 (Wed) 10.954 10.968 10.522 10.564 59,336
21st Oct 2025 (Tue) 10.952 11.018 10.848 10.958 42,964
20th Oct 2025 (Mon) 10.834 10.968 10.812 10.938 24,431
17th Oct 2025 (Fri) 10.612 10.808 10.382 10.588 77,951
16th Oct 2025 (Thu) 11.16 11.16 10.954 10.976 35,431
15th Oct 2025 (Wed) 10.904 11.194 10.904 11.088 57,799
14th Oct 2025 (Tue) 10.71 10.822 10.54 10.827 40,241
13th Oct 2025 (Mon) 10.832 10.92 10.762 10.825 99,318
10th Oct 2025 (Fri) 11.172 11.218 10.818 10.832 57,019
9th Oct 2025 (Thu) 11.288 11.288 11.06 11.092 40,710
8th Oct 2025 (Wed) 10.924 11.07 10.866 11.059 73,426
7th Oct 2025 (Tue) 11.088 11.108 10.928 10.919 34,634
6th Oct 2025 (Mon) 10.754 10.968 10.69 10.946 113,949
3rd Oct 2025 (Fri) 10.75 10.778 10.60 10.689 38,321
2nd Oct 2025 (Thu) 10.574 10.66 10.538 10.623 30,854
1st Oct 2025 (Wed) 10.334 10.50 10.184 10.482 116,877
30th Sep 2025 (Tue) 10.388 10.388 10.256 10.259 27,824
29th Sep 2025 (Mon) 10.28 10.392 10.28 10.327 29,454
26th Sep 2025 (Fri) 10.19 10.228 10.118 10.14 71,260
25th Sep 2025 (Thu) 10.33 10.33 9.98 10.196 53,448
24th Sep 2025 (Wed) 10.478 10.488 10.348 10.392 19,426
23rd Sep 2025 (Tue) 10.504 10.526 10.45 10.492 41,502
22nd Sep 2025 (Mon) 10.508 10.508 10.262 10.397 122,007
19th Sep 2025 (Fri) 10.308 10.46 10.20 10.401 41,946
18th Sep 2025 (Thu) 10.174 10.34 10.09 10.17 29,960
17th Sep 2025 (Wed) 10.058 10.058 9.90 9.893 53,715
16th Sep 2025 (Tue) 10.038 10.054 9.934 9.931 66,456
15th Sep 2025 (Mon) 9.79 9.963 9.771 9.9555 35,970
12th Sep 2025 (Fri) 9.685 9.737 9.64 9.7035 17,841
11th Sep 2025 (Thu) 9.599 9.686 9.559 9.6765 6,851
10th Sep 2025 (Wed) 9.608 9.643 9.548 9.5985 19,557
9th Sep 2025 (Tue) 9.55 9.55 9.434 9.4455 42,873
8th Sep 2025 (Mon) 9.519 9.55 9.469 9.51 15,378
5th Sep 2025 (Fri) 9.406 9.464 9.261 9.3245 43,809
4th Sep 2025 (Thu) 9.392 9.392 9.267 9.365 41,951
3rd Sep 2025 (Wed) 9.281 9.458 9.281 9.3925 41,052
2nd Sep 2025 (Tue) 9.50 9.50 9.171 9.283 31,854
1st Sep 2025 (Mon) 9.528 9.528 9.40 9.48 75,510
29th Aug 2025 (Fri) 9.648 9.648 9.414 9.456 8,190
28th Aug 2025 (Thu) 9.502 9.609 9.502 9.571 22,018
27th Aug 2025 (Wed) 9.593 9.593 9.472 9.4955 19,129
FTSE 100 Latest
Value9,653.82
Change8.20