Close
Company Search
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 Diet Q1 Buf (ARKD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 18.88 18.88 18.88 19.0207 508
5th Feb 2026 (Thu) 18.52 18.52 18.51 18.3809 439
4th Feb 2026 (Wed) 19.03 19.03 18.82 18.8956 114
3rd Feb 2026 (Tue) 19.91 19.91 19.3798 19.3798 4
2nd Feb 2026 (Mon) 19.91 19.91 19.5216 19.5216 6
30th Jan 2026 (Fri) 19.91 19.91 19.91 19.6125 282
29th Jan 2026 (Thu) 20.54 20.54 19.9875 19.9875 4
28th Jan 2026 (Wed) 20.54 20.54 20.3559 20.3559 7
27th Jan 2026 (Tue) 20.54 20.54 20.3559 20.3559 0
26th Jan 2026 (Mon) 20.54 20.54 20.3912 20.3912 2
23rd Jan 2026 (Fri) 20.54 20.54 20.4845 20.4845 0
22nd Jan 2026 (Thu) 20.54 20.7011 20.54 20.7011 14
21st Jan 2026 (Wed) 20.54 20.54 20.44 20.5062 302
20th Jan 2026 (Tue) 20.93 20.93 20.297 20.297 2
19th Jan 2026 (Mon) 20.93 20.93 20.80 20.6605 492
16th Jan 2026 (Fri) 20.93 20.93 20.80 20.6605 492
15th Jan 2026 (Thu) 21.13 21.13 21.13 20.6886 631
14th Jan 2026 (Wed) 20.75 20.8909 20.75 20.8909 52
13th Jan 2026 (Tue) 20.75 20.9382 20.75 20.9382 0
12th Jan 2026 (Mon) 20.75 20.75 20.75 20.9382 102
9th Jan 2026 (Fri) 20.69 20.69 20.6014 20.6014 30
8th Jan 2026 (Thu) 20.69 20.69 20.69 20.5963 117
7th Jan 2026 (Wed) 20.54 20.65 20.54 20.666 2,416
6th Jan 2026 (Tue) 20.97 20.97 20.91 20.7498 512
5th Jan 2026 (Mon) 20.45 20.78 20.45 20.7762 752
2nd Jan 2026 (Fri) 20.28 20.28 20.27 20.41 1,049
1st Jan 2026 (Thu) 59.29 59.29 59.29 59.29 0
31st Dec 2025 (Wed) 59.29 59.29 59.29 59.29 0
30th Dec 2025 (Tue) 59.29 59.29 59.29 59.29 0
29th Dec 2025 (Mon) 59.29 59.29 59.29 59.29 0
26th Dec 2025 (Fri) 59.29 59.29 59.29 59.29 0
25th Dec 2025 (Thu) 59.29 59.29 59.29 59.29 0
24th Dec 2025 (Wed) 59.29 59.29 59.29 59.29 0
23rd Dec 2025 (Tue) 59.29 59.29 59.29 59.29 0
22nd Dec 2025 (Mon) 59.29 59.29 59.29 59.29 0
19th Dec 2025 (Fri) 59.29 59.29 59.29 59.29 0
18th Dec 2025 (Thu) 59.29 59.29 59.29 59.29 0
17th Dec 2025 (Wed) 59.29 59.29 59.29 59.29 0
16th Dec 2025 (Tue) 59.29 59.29 59.29 59.29 0
15th Dec 2025 (Mon) 59.29 59.29 59.29 59.29 0
12th Dec 2025 (Fri) 59.29 59.29 59.29 59.29 0
11th Dec 2025 (Thu) 59.29 59.29 59.29 59.29 0
10th Dec 2025 (Wed) 59.29 59.29 59.29 59.29 0
9th Dec 2025 (Tue) 59.29 59.29 59.29 59.29 0
8th Dec 2025 (Mon) 59.29 59.29 59.29 59.29 0
FTSE 100 Latest
Value10,369.75
Change60.53