Shares Magazine
400.83p-0.05 (-0.01%)14 Jul 2025, 16:27
Ark Invest Ucits Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 398.30p | 402.70p | 398.30p | 400.88p | 10 |
| Jul 10, 2025 | 397.90p | 402.66p | 397.90p | 401.73p | 9 |
| Jul 9, 2025 | 398.94p | 398.94p | 398.94p | 397.80p | 66 |
| Jul 8, 2025 | 398.30p | 398.30p | 394.06p | 397.73p | 966 |
| Jul 7, 2025 | 399.20p | 399.20p | 393.30p | 394.93p | 146 |
| Jul 4, 2025 | 397.25p | 397.25p | 393.43p | 395.80p | 2,372 |
| Jul 3, 2025 | 398.30p | 399.19p | 397.36p | 397.75p | 20 |
| Jul 2, 2025 | 393.55p | 395.51p | 393.55p | 395.25p | 1,455 |
| Jul 1, 2025 | 386.73p | 389.60p | 386.64p | 390.82p | 227 |
| Jun 30, 2025 | 391.70p | 391.85p | 388.04p | 388.70p | 1,309 |
| Jun 27, 2025 | 386.12p | 390.50p | 383.65p | 390.20p | 811 |
| Jun 26, 2025 | 381.75p | 385.70p | 381.75p | 385.38p | 1,505 |
| Jun 25, 2025 | 388.75p | 388.75p | 384.15p | 383.40p | 8,991 |
| Jun 24, 2025 | 386.41p | 386.41p | 384.87p | 386.20p | 14 |
| Jun 23, 2025 | 379.80p | 381.90p | 379.80p | 380.80p | 71 |
| Jun 20, 2025 | 382.55p | 382.55p | 382.55p | 381.00p | 1 |
| Jun 19, 2025 | 383.50p | 383.50p | 378.48p | 379.50p | 829 |
| Jun 18, 2025 | 385.65p | 386.00p | 380.94p | 384.10p | 2,053 |
| Jun 17, 2025 | 383.00p | 384.64p | 380.28p | 383.75p | 1,206 |
| Jun 16, 2025 | 384.15p | 386.09p | 382.11p | 384.75p | 4,728 |
| Jun 13, 2025 | 378.50p | 382.80p | 378.50p | 381.55p | 923 |
| Jun 12, 2025 | 385.20p | 386.55p | 381.30p | 383.93p | 814 |
| Jun 11, 2025 | 385.34p | 385.71p | 385.34p | 386.35p | 60,551 |
| Jun 10, 2025 | 384.14p | 386.14p | 383.99p | 384.75p | 12,003 |
| Jun 9, 2025 | 381.05p | 384.03p | 380.08p | 381.90p | 845 |
| Jun 6, 2025 | 382.06p | 384.63p | 382.06p | 383.07p | 2,457 |
| Jun 5, 2025 | 382.15p | 382.48p | 379.21p | 381.38p | 1,310 |
| Jun 4, 2025 | 382.25p | 382.86p | 379.86p | 380.75p | 1,528 |
| Jun 3, 2025 | 377.70p | 378.69p | 375.72p | 378.75p | 8,590 |
| Jun 2, 2025 | 375.95p | 378.05p | 373.40p | 376.95p | 548 |
| May 30, 2025 | 380.85p | 381.45p | 377.56p | 378.95p | 126 |
| May 29, 2025 | 379.70p | 382.48p | 378.21p | 380.07p | 8,561 |
| May 28, 2025 | 382.11p | 383.62p | 379.72p | 381.23p | 572 |
| May 27, 2025 | 380.05p | 381.20p | 378.55p | 380.63p | 89 |
| May 23, 2025 | 378.80p | 378.80p | 371.00p | 374.07p | 1,386 |
| May 22, 2025 | 377.50p | 380.15p | 376.50p | 377.32p | 126 |
| May 21, 2025 | 378.91p | 378.91p | 378.91p | 381.38p | 1,218 |
| May 20, 2025 | 378.10p | 382.88p | 378.10p | 382.00p | 1,241 |
| May 19, 2025 | 379.80p | 380.20p | 374.75p | 379.00p | 584 |
| May 16, 2025 | 377.70p | 381.20p | 376.79p | 379.25p | 2,747 |
| May 15, 2025 | 375.77p | 380.94p | 375.61p | 379.05p | 2,006 |
| May 14, 2025 | 376.43p | 378.99p | 376.43p | 377.50p | 712 |
| May 13, 2025 | 377.65p | 379.00p | 376.75p | 380.45p | 167 |
| May 12, 2025 | 379.44p | 382.58p | 377.40p | 378.38p | 703 |
| May 9, 2025 | 371.66p | 372.39p | 371.24p | 370.38p | 1,452 |
| May 8, 2025 | 363.20p | 369.89p | 363.20p | 369.10p | 2,954 |
| May 7, 2025 | 362.05p | 364.50p | 362.05p | 363.48p | 951 |
| May 6, 2025 | 362.10p | 366.60p | 361.15p | 363.80p | 5,492 |
| May 2, 2025 | 361.81p | 364.79p | 360.38p | 365.07p | 2,914 |
| May 1, 2025 | 361.60p | 361.79p | 357.10p | 362.02p | 1,149 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |