Ark Invest Ucits Icav Genomic Revolution Ucits ETF
(ARCG)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
296.40p
|
304.35p
|
296.40p
|
301.05p
|
12,686
|
|
15/05/2025
|
295.60p
|
297.85p
|
289.70p
|
292.90p
|
10,332
|
|
14/05/2025
|
309.60p
|
313.20p
|
302.80p
|
302.80p
|
9,621
|
|
13/05/2025
|
315.35p
|
315.35p
|
307.50p
|
308.35p
|
10,622
|
|
12/05/2025
|
307.95p
|
317.95p
|
302.95p
|
308.90p
|
26,269
|
|
09/05/2025
|
310.65p
|
310.65p
|
298.35p
|
298.35p
|
21,406
|
|
08/05/2025
|
297.50p
|
302.10p
|
289.95p
|
301.20p
|
8,323
|
|
07/05/2025
|
287.80p
|
289.75p
|
282.70p
|
283.63p
|
15,958
|
|
06/05/2025
|
305.15p
|
307.40p
|
295.65p
|
296.88p
|
18,161
|
|
05/05/2025
|
304.65p
|
318.90p
|
306.25p
|
317.25p
|
1,212
|
|
02/05/2025
|
304.65p
|
318.90p
|
306.25p
|
317.25p
|
1,212
|
|
01/05/2025
|
304.65p
|
314.82p
|
304.65p
|
309.00p
|
6,749
|
|
30/04/2025
|
302.95p
|
310.29p
|
299.80p
|
304.70p
|
3,960
|
|
29/04/2025
|
312.35p
|
315.05p
|
308.92p
|
308.93p
|
3,810
|
|
28/04/2025
|
310.60p
|
316.75p
|
307.40p
|
307.40p
|
2,700
|
|
25/04/2025
|
316.85p
|
317.45p
|
309.25p
|
312.90p
|
7,657
|
|
24/04/2025
|
305.75p
|
311.90p
|
301.90p
|
309.12p
|
591
|
|
23/04/2025
|
308.10p
|
318.92p
|
305.80p
|
311.90p
|
24,585
|
|
22/04/2025
|
295.95p
|
296.84p
|
288.39p
|
295.20p
|
3,314
|
|
21/04/2025
|
295.95p
|
297.75p
|
286.68p
|
287.28p
|
4,297
|
|
18/04/2025
|
295.95p
|
297.75p
|
286.68p
|
287.28p
|
4,297
|
|
17/04/2025
|
295.95p
|
297.75p
|
286.68p
|
287.28p
|
4,297
|
|
16/04/2025
|
295.15p
|
296.40p
|
289.26p
|
292.78p
|
3,800
|
|
15/04/2025
|
280.40p
|
307.49p
|
298.60p
|
299.40p
|
732
|
|
14/04/2025
|
280.40p
|
305.88p
|
297.43p
|
299.90p
|
2,271
|
|
11/04/2025
|
280.40p
|
288.85p
|
277.13p
|
281.22p
|
7,735
|
|
10/04/2025
|
288.15p
|
298.35p
|
270.70p
|
270.70p
|
16,273
|
|
09/04/2025
|
289.30p
|
272.26p
|
257.30p
|
265.02p
|
9,255
|
|
08/04/2025
|
289.30p
|
292.60p
|
277.73p
|
277.73p
|
19,087
|
|
07/04/2025
|
255.25p
|
279.45p
|
244.62p
|
269.92p
|
50,830
|
|
04/04/2025
|
273.85p
|
281.65p
|
262.15p
|
273.43p
|
18,253
|
|
03/04/2025
|
279.50p
|
285.55p
|
274.10p
|
280.38p
|
24,396
|
|
02/04/2025
|
289.75p
|
299.95p
|
283.85p
|
299.95p
|
29,236
|
|
01/04/2025
|
291.70p
|
301.25p
|
288.85p
|
299.85p
|
3,708
|
|
31/03/2025
|
303.55p
|
306.75p
|
291.65p
|
296.40p
|
150,697
|
|
28/03/2025
|
319.40p
|
320.10p
|
309.28p
|
309.28p
|
1,770
|
|
27/03/2025
|
321.90p
|
327.40p
|
320.95p
|
322.18p
|
5,091
|
|
26/03/2025
|
346.70p
|
340.75p
|
326.82p
|
326.82p
|
439
|
|
25/03/2025
|
346.70p
|
346.95p
|
336.28p
|
336.28p
|
3,757
|
|
24/03/2025
|
343.55p
|
348.14p
|
338.30p
|
346.83p
|
28,348
|
|
21/03/2025
|
324.90p
|
331.53p
|
324.60p
|
331.52p
|
1,647
|
|
20/03/2025
|
324.90p
|
336.95p
|
329.08p
|
329.08p
|
1,964
|
|
19/03/2025
|
324.90p
|
331.24p
|
324.55p
|
329.63p
|
2,985
|
|
18/03/2025
|
331.00p
|
337.60p
|
322.06p
|
323.87p
|
457
|
|
17/03/2025
|
331.00p
|
333.00p
|
324.40p
|
330.12p
|
3,763
|
|
14/03/2025
|
323.45p
|
328.79p
|
318.95p
|
325.52p
|
5,142
|
|
13/03/2025
|
330.60p
|
331.00p
|
318.80p
|
318.80p
|
2,119
|
|
12/03/2025
|
326.50p
|
332.44p
|
324.15p
|
330.60p
|
9,417
|
|
11/03/2025
|
321.00p
|
323.45p
|
315.10p
|
315.90p
|
23,005
|
|
10/03/2025
|
331.30p
|
335.00p
|
316.30p
|
319.78p
|
21,734
|
|
07/03/2025
|
336.00p
|
337.45p
|
325.23p
|
325.22p
|
12,875
|
|
06/03/2025
|
340.50p
|
346.35p
|
334.70p
|
343.20p
|
10,865
|
|
05/03/2025
|
340.35p
|
349.70p
|
340.26p
|
340.70p
|
4,070
|
|
04/03/2025
|
338.10p
|
341.55p
|
326.10p
|
328.22p
|
16,916
|
|
03/03/2025
|
368.40p
|
369.70p
|
350.63p
|
350.62p
|
7,665
|
|
28/02/2025
|
363.80p
|
365.30p
|
346.87p
|
360.58p
|
26,621
|
|
27/02/2025
|
384.00p
|
385.94p
|
376.59p
|
380.10p
|
13,155
|
|
26/02/2025
|
375.95p
|
385.30p
|
373.70p
|
385.30p
|
4,222
|
|
25/02/2025
|
385.75p
|
388.10p
|
362.87p
|
363.23p
|
4,082
|
|
24/02/2025
|
400.45p
|
404.00p
|
386.76p
|
392.60p
|
5,735
|
|
21/02/2025
|
422.25p
|
428.85p
|
410.00p
|
410.00p
|
3,295
|
|
20/02/2025
|
437.40p
|
439.65p
|
418.00p
|
421.45p
|
99,161
|
|
19/02/2025
|
437.30p
|
449.95p
|
435.35p
|
449.95p
|
12,873
|
|
18/02/2025
|
446.00p
|
460.65p
|
437.05p
|
442.22p
|
39,560
|
|
17/02/2025
|
438.90p
|
442.05p
|
435.20p
|
435.97p
|
38,126
|
|
14/02/2025
|
413.85p
|
437.50p
|
411.60p
|
433.80p
|
98,788
|
|
13/02/2025
|
398.70p
|
405.70p
|
398.35p
|
403.40p
|
7,772
|
|
12/02/2025
|
388.30p
|
397.40p
|
385.15p
|
391.60p
|
9,621
|
|
11/02/2025
|
397.90p
|
401.60p
|
392.45p
|
392.45p
|
3,982
|
|
10/02/2025
|
412.30p
|
410.55p
|
395.85p
|
396.30p
|
6,881
|
|
07/02/2025
|
412.30p
|
415.05p
|
402.63p
|
402.62p
|
4,006
|
|
06/02/2025
|
429.50p
|
430.30p
|
416.20p
|
413.20p
|
31,571
|
|
05/02/2025
|
398.40p
|
416.15p
|
398.40p
|
413.20p
|
4,218
|
|
04/02/2025
|
393.35p
|
406.40p
|
397.65p
|
396.60p
|
1,264
|
|
03/02/2025
|
393.35p
|
401.21p
|
388.40p
|
396.60p
|
28,130
|
|
31/01/2025
|
411.45p
|
417.60p
|
409.95p
|
411.32p
|
16,055
|
|
30/01/2025
|
395.30p
|
409.25p
|
395.30p
|
404.80p
|
7,014
|
|
29/01/2025
|
400.20p
|
402.50p
|
396.85p
|
396.95p
|
18,514
|
|
28/01/2025
|
396.95p
|
400.11p
|
390.80p
|
392.95p
|
9,876
|
|
27/01/2025
|
389.70p
|
403.75p
|
387.74p
|
396.20p
|
10,998
|
|
24/01/2025
|
408.55p
|
415.05p
|
411.50p
|
413.12p
|
7,354
|
|
23/01/2025
|
408.55p
|
409.75p
|
397.30p
|
409.25p
|
3,805
|
|
22/01/2025
|
370.70p
|
411.20p
|
393.95p
|
407.25p
|
1,470
|
|
21/01/2025
|
370.70p
|
387.65p
|
370.00p
|
387.65p
|
67,964
|
|
20/01/2025
|
371.30p
|
373.10p
|
369.10p
|
371.08p
|
3,047
|
|
17/01/2025
|
372.70p
|
377.19p
|
371.60p
|
373.53p
|
4,205
|
|
16/01/2025
|
378.85p
|
377.05p
|
366.95p
|
372.53p
|
877
|
|
15/01/2025
|
378.85p
|
380.70p
|
359.30p
|
372.53p
|
11,153
|
|
14/01/2025
|
376.80p
|
380.50p
|
365.67p
|
365.67p
|
548
|
|
13/01/2025
|
376.80p
|
379.55p
|
367.30p
|
367.62p
|
20,086
|
|
10/01/2025
|
387.60p
|
389.55p
|
371.74p
|
374.90p
|
6,000
|
|
09/01/2025
|
387.65p
|
388.66p
|
385.55p
|
387.35p
|
1,285
|
|
08/01/2025
|
387.65p
|
392.25p
|
380.35p
|
383.05p
|
18,848
|
|
07/01/2025
|
386.10p
|
392.23p
|
386.20p
|
386.20p
|
5,873
|
|
06/01/2025
|
386.10p
|
395.25p
|
383.40p
|
394.83p
|
19,732
|
|
03/01/2025
|
369.95p
|
382.45p
|
369.25p
|
382.15p
|
16,992
|
|
02/01/2025
|
368.45p
|
371.13p
|
350.55p
|
371.13p
|
11,394
|
|
01/01/2025
|
357.30p
|
357.00p
|
350.10p
|
354.78p
|
283
|
|
31/12/2024
|
357.30p
|
357.00p
|
350.10p
|
354.78p
|
283
|
|
30/12/2024
|
357.30p
|
361.80p
|
349.05p
|
352.55p
|
22,134
|
|
27/12/2024
|
368.35p
|
368.85p
|
358.55p
|
361.82p
|
15,925
|
|
26/12/2024
|
336.00p
|
359.35p
|
353.25p
|
355.87p
|
74
|
|
25/12/2024
|
336.00p
|
359.35p
|
353.25p
|
355.87p
|
74
|
|
24/12/2024
|
336.00p
|
359.35p
|
353.25p
|
355.87p
|
74
|
|
23/12/2024
|
336.00p
|
354.50p
|
347.75p
|
351.90p
|
165
|
|
20/12/2024
|
336.00p
|
351.88p
|
336.00p
|
351.87p
|
77,372
|
|
19/12/2024
|
341.70p
|
345.35p
|
335.05p
|
339.10p
|
19,090
|
|
18/12/2024
|
366.15p
|
367.42p
|
359.85p
|
360.93p
|
49,850
|
|
17/12/2024
|
362.80p
|
371.68p
|
362.80p
|
363.63p
|
16,342
|
|
16/12/2024
|
371.35p
|
373.75p
|
364.25p
|
372.73p
|
1,264
|
|
13/12/2024
|
371.35p
|
373.75p
|
362.13p
|
362.12p
|
2,010
|
|
12/12/2024
|
382.30p
|
386.80p
|
376.95p
|
377.25p
|
244
|
|
11/12/2024
|
382.30p
|
391.90p
|
381.35p
|
381.35p
|
6,667
|
|
10/12/2024
|
386.35p
|
391.70p
|
385.80p
|
390.65p
|
4,020
|
|
09/12/2024
|
388.30p
|
398.41p
|
385.28p
|
388.20p
|
20,725
|
|
06/12/2024
|
383.35p
|
386.80p
|
367.95p
|
386.80p
|
5,864
|
|
05/12/2024
|
383.35p
|
386.15p
|
374.32p
|
376.50p
|
33,584
|
|
04/12/2024
|
389.70p
|
385.80p
|
376.35p
|
385.80p
|
2,345
|
|
03/12/2024
|
389.70p
|
394.35p
|
381.95p
|
384.65p
|
6,052
|
|
02/12/2024
|
388.30p
|
391.85p
|
381.40p
|
389.88p
|
15,796
|
|
29/11/2024
|
373.30p
|
383.60p
|
377.95p
|
381.42p
|
3,429
|
|
28/11/2024
|
373.30p
|
379.50p
|
373.30p
|
378.95p
|
17,479
|
|
27/11/2024
|
362.65p
|
375.10p
|
365.55p
|
371.78p
|
1,385
|
|
26/11/2024
|
362.65p
|
372.10p
|
364.95p
|
368.58p
|
402
|
|
25/11/2024
|
362.65p
|
375.60p
|
356.76p
|
375.60p
|
19,107
|
|
22/11/2024
|
347.45p
|
353.20p
|
344.95p
|
343.60p
|
3,657
|
|
21/11/2024
|
344.05p
|
350.15p
|
338.75p
|
343.60p
|
17,914
|
|
20/11/2024
|
344.85p
|
348.80p
|
341.95p
|
342.83p
|
4,705
|
|
19/11/2024
|
334.90p
|
339.20p
|
331.05p
|
337.45p
|
9,253
|
|
18/11/2024
|
340.30p
|
342.65p
|
332.90p
|
337.45p
|
84,662
|