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 Q2 Buf (ARKI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 22.00 22.00 21.51 21.51 10
20th May 2026 (Wed) 22.00 22.00 21.385 21.385 0
19th May 2026 (Tue) 22.00 22.00 21.0638 21.0638 0
18th May 2026 (Mon) 22.00 22.00 21.11 21.11 0
15th May 2026 (Fri) 22.00 22.00 21.2607 21.2607 0
14th May 2026 (Thu) 22.00 22.00 21.7802 21.7802 0
13th May 2026 (Wed) 22.00 22.00 21.825 21.825 0
12th May 2026 (Tue) 22.00 22.00 21.7647 21.7647 0
11th May 2026 (Mon) 22.00 22.00 22.00 22.13 0
8th May 2026 (Fri) 21.72 21.72 21.00 21.8993 0
7th May 2026 (Thu) 20.46 21.7299 20.46 21.7299 0
6th May 2026 (Wed) 20.46 21.995 20.46 21.995 0
5th May 2026 (Tue) 20.46 21.55 20.46 21.55 0
4th May 2026 (Mon) 20.46 21.865 20.46 21.865 11
1st May 2026 (Fri) 20.46 21.605 20.46 21.605 0
30th Apr 2026 (Thu) 20.46 21.435 20.46 21.435 0
29th Apr 2026 (Wed) 20.46 21.0286 20.46 21.0286 0
28th Apr 2026 (Tue) 20.46 21.36 20.46 21.36 0
27th Apr 2026 (Mon) 20.46 21.5646 20.46 21.5646 0
24th Apr 2026 (Fri) 20.46 21.5711 20.46 21.5711 1
23rd Apr 2026 (Thu) 20.46 21.5631 20.46 21.5631 0
22nd Apr 2026 (Wed) 20.46 22.0648 20.46 22.0648 0
21st Apr 2026 (Tue) 20.46 21.7294 20.46 21.7294 0
20th Apr 2026 (Mon) 20.46 22.0956 20.46 22.0956 0
17th Apr 2026 (Fri) 20.46 22.0957 20.46 22.0957 0
16th Apr 2026 (Thu) 20.46 21.7436 20.46 21.7436 0
15th Apr 2026 (Wed) 20.46 21.7914 20.46 21.7914 0
14th Apr 2026 (Tue) 20.46 21.2904 20.46 21.2904 0
13th Apr 2026 (Mon) 20.46 20.7935 20.46 20.7935 2
10th Apr 2026 (Fri) 20.46 20.46 20.3339 20.3339 0
9th Apr 2026 (Thu) 20.46 20.46 20.46 20.294 300
8th Apr 2026 (Wed) 20.82 20.82 20.82 20.5084 201
7th Apr 2026 (Tue) 20.01 20.2645 20.01 20.2645 0
6th Apr 2026 (Mon) 20.01 20.2839 20.01 20.2839 0
3rd Apr 2026 (Fri) 20.01 20.30 20.01 20.254 800
2nd Apr 2026 (Thu) 20.01 20.30 20.01 20.254 800
1st Apr 2026 (Wed) 20.35 20.35 20.35 20.2334 115
FTSE 100 Latest
Value10,466.26
Change22.79