LSE, ARKG End of Day and Historical Share Prices [Ark Invest Ucits Icav Genomic Revolution Ucits E]

15 Apr 2026

LAST: 5.606	CHANGE: 0.06	OPEN: 5.535	HIGH: 5.678	ASK: 4.600	VOLUME: 8.4K
LAST: 5.606	CHG(%): 1.03	PREV: 5.549	LOW: 5.531	BID: 3.500

Period:

Date	Open	High	Low	Close	Volume
15 Apr 26	5.535	5.678	5.531	5.606	8.4K
14 Apr 26	5.281	5.549	5.281	5.549	38.8K
13 Apr 26	4.956	5.253	4.956	5.162	8.6K
10 Apr 26	5.119	5.145	5.108	5.145	8.8K
09 Apr 26	5.254	5.254	5.115	5.115	4.7K
08 Apr 26	5.345	5.392	5.229	5.273	29.3K
07 Apr 26	5.122	5.171	5.012	5.021	9.3K
06 Apr 26	4.996	5.155	4.969	5.158	2.4K
03 Apr 26	4.996	5.155	4.969	5.158	2.4K
02 Apr 26	4.996	5.158	4.968	5.158	2.4K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5.606