Shares Magazine
370.55p+7.78 (+2.16%)17 Mar 2025, 16:29
Ark Invest Ucits Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 14, 2025 | 360.80p | 368.30p | 360.60p | 367.55p | 324 |
| Mar 13, 2025 | 362.58p | 362.58p | 360.26p | 359.77p | 182 |
| Mar 12, 2025 | 365.15p | 365.15p | 363.02p | 363.07p | 10,743 |
| Mar 11, 2025 | 366.95p | 366.95p | 361.86p | 361.18p | 18,883 |
| Mar 10, 2025 | 367.15p | 371.27p | 364.60p | 365.52p | 3,196 |
| Mar 7, 2025 | 368.80p | 369.80p | 367.17p | 367.27p | 17,130 |
| Mar 6, 2025 | 368.80p | 369.55p | 365.45p | 369.88p | 2,072 |
| Mar 5, 2025 | 366.90p | 366.90p | 363.50p | 365.30p | 141 |
| Mar 4, 2025 | 360.00p | 364.67p | 359.39p | 357.23p | 8,824 |
| Mar 3, 2025 | 375.10p | 375.10p | 368.53p | 370.63p | 6,240 |
| Feb 28, 2025 | 371.90p | 372.65p | 369.87p | 372.18p | 2,462 |
| Feb 27, 2025 | 381.55p | 381.65p | 375.24p | 375.15p | 10,265 |
| Feb 26, 2025 | 377.54p | 379.52p | 377.54p | 379.63p | 6,575 |
| Feb 25, 2025 | 374.33p | 375.20p | 373.65p | 374.07p | 735 |
| Feb 24, 2025 | 375.30p | 378.93p | 374.42p | 375.25p | 15,247 |
| Feb 21, 2025 | 379.35p | 380.59p | 377.11p | 377.85p | 15,139 |
| Feb 20, 2025 | 380.20p | 382.96p | 379.23p | 378.45p | 199,854 |
| Feb 19, 2025 | 381.30p | 382.71p | 379.76p | 380.15p | 316,818 |
| Feb 18, 2025 | 378.90p | 382.10p | 378.85p | 381.80p | 33,517 |
| Feb 17, 2025 | 382.10p | 383.02p | 377.10p | 380.73p | 448,818 |
| Feb 14, 2025 | 379.40p | 382.70p | 379.18p | 382.70p | 116,613 |
| Feb 13, 2025 | 380.55p | 380.59p | 376.06p | 379.18p | 172,612 |
| Feb 12, 2025 | 381.29p | 381.29p | 376.22p | 377.82p | 308,627 |
| Feb 11, 2025 | 382.20p | 382.20p | 378.53p | 380.50p | 108,762 |
| Feb 10, 2025 | 379.75p | 380.99p | 377.45p | 380.13p | 25,845 |
| Feb 7, 2025 | 381.75p | 381.75p | 371.97p | 376.88p | 3,891 |
| Feb 6, 2025 | 376.10p | 380.25p | 372.90p | 378.85p | 18,061 |
| Feb 5, 2025 | 369.40p | 373.37p | 369.40p | 371.98p | 6,654 |
| Feb 4, 2025 | 372.80p | 374.15p | 370.27p | 373.18p | 4,510 |
| Feb 3, 2025 | 368.15p | 373.35p | 367.91p | 371.07p | 6,448 |
| Jan 31, 2025 | 375.10p | 378.64p | 375.10p | 377.55p | 2,472 |
| Jan 30, 2025 | 371.66p | 378.25p | 370.39p | 375.63p | 1,621 |
| Jan 29, 2025 | 376.20p | 376.20p | 371.86p | 372.73p | 1,271 |
| Jan 28, 2025 | 374.30p | 374.42p | 371.29p | 370.90p | 378 |
| Jan 27, 2025 | 374.70p | 379.00p | 371.09p | 372.98p | 707 |
| Jan 24, 2025 | 380.45p | 384.20p | 379.50p | 379.68p | 2,095 |
| Jan 23, 2025 | 380.15p | 382.85p | 379.81p | 381.38p | 4,750 |
| Jan 22, 2025 | 383.30p | 383.77p | 381.23p | 382.40p | 2,577 |
| Jan 21, 2025 | 381.40p | 381.42p | 378.55p | 381.23p | 2,437 |
| Jan 20, 2025 | 381.35p | 382.72p | 376.96p | 380.23p | 8,993 |
| Jan 17, 2025 | 377.95p | 380.90p | 377.68p | 380.25p | 7,009 |
| Jan 16, 2025 | 374.45p | 375.08p | 372.98p | 375.13p | 8,021 |
| Jan 15, 2025 | 370.90p | 373.30p | 368.98p | 372.52p | 11,296 |
| Jan 14, 2025 | 369.05p | 371.10p | 365.77p | 371.10p | 6,002 |
| Jan 13, 2025 | 362.85p | 365.65p | 362.17p | 365.02p | 676 |
| Jan 10, 2025 | 369.05p | 369.05p | 363.75p | 364.43p | 3,388 |
| Jan 9, 2025 | 366.27p | 369.93p | 366.27p | 367.70p | 2,805 |
| Jan 8, 2025 | 369.35p | 369.35p | 365.23p | 369.15p | 1,899 |
| Jan 7, 2025 | 369.49p | 369.49p | 365.40p | 367.48p | 13,364 |
| Jan 6, 2025 | 365.70p | 371.95p | 365.70p | 369.82p | 4,405 |
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 |
|---|---|---|
| Bakkavor Group PLC | 176.50 | 16.89 |
| Ferrexpo PLC | 83.50 | 13.45 |
| Hays PLC | 85.10 | 12.34 |
| Great Portland Estates PLC | 291.50 | 9.38 |
| Ashmore Group PLC | 162.40 | 8.77 |
| Melrose Industries PLC | 528.00 | 6.41 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tesco PLC | 339.20 | -8.69 |
| Sainsbury (J) PLC | 235.00 | -7.77 |
| Marks And Spencer Group PLC | 334.40 | -5.22 |
| Burberry Group PLC | 948.20 | -5.18 |
| Bodycote PLC | 606.00 | -4.87 |
| 4Imprint Group PLC | 3,995.00 | -3.27 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.