367.55p+7.78 (+2.16%)14 Mar 2025, 15:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ark Invest Ucits Icav Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 14, 2025360.80p368.30p360.60p367.55p324
Mar 13, 2025362.58p362.58p360.26p359.77p182
Mar 12, 2025365.15p365.15p363.02p363.07p10,743
Mar 11, 2025366.95p366.95p361.86p361.18p18,883
Mar 10, 2025367.15p371.27p364.60p365.52p3,196
Mar 7, 2025368.80p369.80p367.17p367.27p17,130
Mar 6, 2025368.80p369.55p365.45p369.88p2,072
Mar 5, 2025366.90p366.90p363.50p365.30p141
Mar 4, 2025360.00p364.67p359.39p357.23p8,824
Mar 3, 2025375.10p375.10p368.53p370.63p6,240
Feb 28, 2025371.90p372.65p369.87p372.18p2,462
Feb 27, 2025381.55p381.65p375.24p375.15p10,265
Feb 26, 2025377.54p379.52p377.54p379.63p6,575
Feb 25, 2025374.33p375.20p373.65p374.07p735
Feb 24, 2025375.30p378.93p374.42p375.25p15,247
Feb 21, 2025379.35p380.59p377.11p377.85p15,139
Feb 20, 2025380.20p382.96p379.23p378.45p199,854
Feb 19, 2025381.30p382.71p379.76p380.15p316,818
Feb 18, 2025378.90p382.10p378.85p381.80p33,517
Feb 17, 2025382.10p383.02p377.10p380.73p448,818
Feb 14, 2025379.40p382.70p379.18p382.70p116,613
Feb 13, 2025380.55p380.59p376.06p379.18p172,612
Feb 12, 2025381.29p381.29p376.22p377.82p308,627
Feb 11, 2025382.20p382.20p378.53p380.50p108,762
Feb 10, 2025379.75p380.99p377.45p380.13p25,845
Feb 7, 2025381.75p381.75p371.97p376.88p3,891
Feb 6, 2025376.10p380.25p372.90p378.85p18,061
Feb 5, 2025369.40p373.37p369.40p371.98p6,654
Feb 4, 2025372.80p374.15p370.27p373.18p4,510
Feb 3, 2025368.15p373.35p367.91p371.07p6,448
Jan 31, 2025375.10p378.64p375.10p377.55p2,472
Jan 30, 2025371.66p378.25p370.39p375.63p1,621
Jan 29, 2025376.20p376.20p371.86p372.73p1,271
Jan 28, 2025374.30p374.42p371.29p370.90p378
Jan 27, 2025374.70p379.00p371.09p372.98p707
Jan 24, 2025380.45p384.20p379.50p379.68p2,095
Jan 23, 2025380.15p382.85p379.81p381.38p4,750
Jan 22, 2025383.30p383.77p381.23p382.40p2,577
Jan 21, 2025381.40p381.42p378.55p381.23p2,437
Jan 20, 2025381.35p382.72p376.96p380.23p8,993
Jan 17, 2025377.95p380.90p377.68p380.25p7,009
Jan 16, 2025374.45p375.08p372.98p375.13p8,021
Jan 15, 2025370.90p373.30p368.98p372.52p11,296
Jan 14, 2025369.05p371.10p365.77p371.10p6,002
Jan 13, 2025362.85p365.65p362.17p365.02p676
Jan 10, 2025369.05p369.05p363.75p364.43p3,388
Jan 9, 2025366.27p369.93p366.27p367.70p2,805
Jan 8, 2025369.35p369.35p365.23p369.15p1,899
Jan 7, 2025369.49p369.49p365.40p367.48p13,364
Jan 6, 2025365.70p371.95p365.70p369.82p4,405
Showing 1 to 50 of 253
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00