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 Q3 Buf (ARKE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 21.17 21.23 21.17 21.0346 401
25th Sep 2026 (Fri) 21.23 21.322 21.23 21.322 0
24th Sep 2026 (Thu) 21.23 21.23 21.23 21.40 200
23rd Sep 2026 (Wed) 21.22 21.22 21.08 21.1651 520
22nd Sep 2026 (Tue) 20.83 21.4557 20.83 21.4557 0
21st Sep 2026 (Mon) 20.83 21.3066 20.83 21.3066 0
18th Sep 2026 (Fri) 20.83 20.9434 20.83 20.9434 44
17th Sep 2026 (Thu) 20.83 20.83 20.7673 20.7673 1
16th Sep 2026 (Wed) 20.83 20.83 20.2601 20.2601 0
15th Sep 2026 (Tue) 20.83 20.83 20.3052 20.3052 1
14th Sep 2026 (Mon) 20.83 20.83 20.5104 20.5104 50
11th Sep 2026 (Fri) 20.83 20.83 20.3448 20.3448 1
10th Sep 2026 (Thu) 20.83 20.83 20.2775 20.2775 0
9th Sep 2026 (Wed) 20.83 20.83 20.4895 20.4895 5
8th Sep 2026 (Tue) 20.83 20.83 20.6397 20.6397 0
7th Sep 2026 (Mon) 20.83 20.83 20.72 20.72 0
4th Sep 2026 (Fri) 20.83 20.83 20.72 20.72 0
3rd Sep 2026 (Thu) 20.83 20.89 20.83 20.8168 302
2nd Sep 2026 (Wed) 20.61 20.61 20.33 20.33 0
1st Sep 2026 (Tue) 20.61 20.61 20.2985 20.2985 0
31st Aug 2026 (Mon) 20.61 20.61 20.61 20.6413 200
28th Aug 2026 (Fri) 20.28 20.4981 20.28 20.4981 1
27th Aug 2026 (Thu) 20.28 20.8951 20.28 20.8951 0
26th Aug 2026 (Wed) 20.28 20.6655 20.28 20.6655 0
25th Aug 2026 (Tue) 20.28 20.747 20.28 20.747 8
24th Aug 2026 (Mon) 20.28 20.3664 20.28 20.3664 8
21st Aug 2026 (Fri) 20.28 20.743 20.28 20.743 0
20th Aug 2026 (Thu) 20.28 20.28 20.28 20.3199 0
19th Aug 2026 (Wed) 20.05 20.3028 20.05 20.3028 0
18th Aug 2026 (Tue) 20.05 20.05 19.7685 19.7685 0
17th Aug 2026 (Mon) 20.05 20.1172 20.05 20.1172 1
14th Aug 2026 (Fri) 20.05 20.05 20.0249 20.0249 1
13th Aug 2026 (Thu) 20.05 20.2489 20.05 20.2489 1
12th Aug 2026 (Wed) 20.05 20.05 20.05 20.0608 100
11th Aug 2026 (Tue) 19.34 19.9501 19.34 19.9501 21
10th Aug 2026 (Mon) 19.34 19.9448 19.34 19.9448 0
7th Aug 2026 (Fri) 19.34 19.8001 19.34 19.8001 0
6th Aug 2026 (Thu) 19.34 19.34 19.34 19.3059 400
5th Aug 2026 (Wed) 19.49 19.49 19.49 19.4043 250
4th Aug 2026 (Tue) 19.21 19.49 19.21 19.4425 200
3rd Aug 2026 (Mon) 18.78 19.0057 18.78 19.0057 0
31st Jul 2026 (Fri) 18.78 18.78 18.7201 18.7201 0
30th Jul 2026 (Thu) 18.78 18.9398 18.78 18.9398 0
29th Jul 2026 (Wed) 18.78 18.78 18.78 18.6041 0
FTSE 100 Latest
Value10,684.88
Change-10.37