Ark Invest Ucits Icav Artificial Intelligence & Robotics
(ARCI)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
607.60p
|
613.40p
|
603.35p
|
610.60p
|
32,991
|
|
16/01/2025
|
604.10p
|
610.30p
|
598.90p
|
596.65p
|
41,584
|
|
15/01/2025
|
583.50p
|
601.86p
|
580.40p
|
596.65p
|
53,194
|
|
14/01/2025
|
587.20p
|
593.10p
|
580.30p
|
581.05p
|
27,263
|
|
13/01/2025
|
582.60p
|
588.60p
|
573.00p
|
573.00p
|
12,821
|
|
10/01/2025
|
596.20p
|
598.40p
|
578.45p
|
583.35p
|
24,099
|
|
09/01/2025
|
595.20p
|
598.00p
|
590.51p
|
596.45p
|
18,266
|
|
08/01/2025
|
600.20p
|
600.70p
|
587.70p
|
590.80p
|
59,004
|
|
07/01/2025
|
609.60p
|
616.60p
|
594.90p
|
606.30p
|
39,485
|
|
06/01/2025
|
606.40p
|
617.46p
|
604.20p
|
614.20p
|
87,292
|
|
03/01/2025
|
593.40p
|
598.20p
|
580.50p
|
598.20p
|
18,828
|
|
02/01/2025
|
581.50p
|
589.60p
|
573.60p
|
583.40p
|
15,542
|
|
01/01/2025
|
585.40p
|
585.80p
|
572.60p
|
582.65p
|
9,820
|
|
31/12/2024
|
585.40p
|
585.80p
|
572.60p
|
582.65p
|
9,820
|
|
30/12/2024
|
592.00p
|
592.00p
|
574.12p
|
580.20p
|
61,190
|
|
27/12/2024
|
604.80p
|
606.40p
|
583.70p
|
589.50p
|
20,099
|
|
26/12/2024
|
587.00p
|
592.10p
|
582.30p
|
587.35p
|
14,074
|
|
25/12/2024
|
587.00p
|
592.10p
|
582.30p
|
587.35p
|
14,074
|
|
24/12/2024
|
587.00p
|
592.10p
|
582.30p
|
587.35p
|
14,074
|
|
23/12/2024
|
587.00p
|
590.40p
|
576.10p
|
584.85p
|
26,507
|
|
20/12/2024
|
562.60p
|
583.70p
|
553.36p
|
581.95p
|
208,501
|
|
19/12/2024
|
576.60p
|
585.60p
|
569.68p
|
574.05p
|
136,743
|
|
18/12/2024
|
595.30p
|
601.90p
|
592.47p
|
597.70p
|
60,720
|
|
17/12/2024
|
594.50p
|
598.50p
|
584.16p
|
591.80p
|
47,410
|
|
16/12/2024
|
591.70p
|
591.70p
|
583.50p
|
590.15p
|
142,383
|
|
13/12/2024
|
580.50p
|
584.50p
|
574.50p
|
577.40p
|
37,221
|
|
12/12/2024
|
578.40p
|
582.80p
|
574.80p
|
580.10p
|
52,995
|
|
11/12/2024
|
571.80p
|
575.65p
|
568.00p
|
574.10p
|
43,195
|
|
10/12/2024
|
585.80p
|
585.80p
|
575.80p
|
575.80p
|
29,011
|
|
09/12/2024
|
593.10p
|
596.50p
|
572.05p
|
576.60p
|
65,480
|
|
06/12/2024
|
571.50p
|
585.30p
|
570.40p
|
584.75p
|
64,406
|
|
05/12/2024
|
570.50p
|
574.00p
|
567.50p
|
571.40p
|
80,349
|
|
04/12/2024
|
567.50p
|
571.22p
|
562.48p
|
570.05p
|
25,372
|
|
03/12/2024
|
557.20p
|
563.70p
|
554.84p
|
563.70p
|
27,245
|
|
02/12/2024
|
564.90p
|
568.10p
|
555.65p
|
556.90p
|
27,190
|
|
29/11/2024
|
552.00p
|
560.50p
|
547.50p
|
557.90p
|
19,323
|
|
28/11/2024
|
545.80p
|
551.80p
|
545.80p
|
550.65p
|
78,562
|
|
27/11/2024
|
547.60p
|
554.00p
|
542.70p
|
543.55p
|
31,334
|
|
26/11/2024
|
553.00p
|
553.00p
|
544.90p
|
551.30p
|
24,450
|
|
25/11/2024
|
549.10p
|
556.00p
|
544.90p
|
553.00p
|
47,733
|
|
22/11/2024
|
536.30p
|
542.15p
|
531.00p
|
528.55p
|
24,452
|
|
21/11/2024
|
529.20p
|
529.20p
|
517.31p
|
528.55p
|
314,236
|
|
20/11/2024
|
515.60p
|
521.20p
|
509.50p
|
513.00p
|
12,280
|
|
19/11/2024
|
516.90p
|
513.84p
|
505.50p
|
513.75p
|
1,655
|
|
18/11/2024
|
516.90p
|
516.90p
|
504.20p
|
510.85p
|
18,973
|
|
15/11/2024
|
506.00p
|
511.31p
|
504.70p
|
514.90p
|
26,388
|
|
14/11/2024
|
525.90p
|
525.90p
|
511.86p
|
514.90p
|
13,239
|
|
13/11/2024
|
514.80p
|
530.20p
|
510.40p
|
511.95p
|
39,951
|
|
12/11/2024
|
518.00p
|
518.00p
|
504.20p
|
511.95p
|
26,117
|
|
11/11/2024
|
502.30p
|
512.35p
|
498.04p
|
511.80p
|
60,209
|
|
08/11/2024
|
483.25p
|
490.45p
|
483.25p
|
490.45p
|
38,441
|
|
07/11/2024
|
482.55p
|
486.39p
|
479.70p
|
485.48p
|
19,261
|
|
06/11/2024
|
477.80p
|
490.15p
|
471.05p
|
476.10p
|
23,457
|
|
05/11/2024
|
455.65p
|
455.98p
|
449.75p
|
455.98p
|
13,915
|
|
04/11/2024
|
448.60p
|
450.20p
|
444.45p
|
447.85p
|
3,416
|
|
01/11/2024
|
448.60p
|
451.65p
|
446.95p
|
450.70p
|
2,807
|
|
31/10/2024
|
459.25p
|
454.70p
|
444.50p
|
448.12p
|
1,199
|
|
30/10/2024
|
459.25p
|
461.07p
|
457.50p
|
457.47p
|
7,896
|
|
29/10/2024
|
458.85p
|
458.95p
|
456.00p
|
457.47p
|
2,526
|
|
28/10/2024
|
458.25p
|
459.68p
|
455.95p
|
458.97p
|
32,578
|
|
25/10/2024
|
453.00p
|
457.00p
|
449.95p
|
455.07p
|
19,431
|
|
24/10/2024
|
451.10p
|
455.52p
|
449.60p
|
445.45p
|
9,365
|
|
23/10/2024
|
448.10p
|
451.00p
|
445.45p
|
445.45p
|
9,446
|
|
22/10/2024
|
448.40p
|
449.65p
|
446.10p
|
446.10p
|
2,863
|
|
21/10/2024
|
448.40p
|
452.65p
|
446.15p
|
446.65p
|
6,915
|
|
18/10/2024
|
448.05p
|
450.15p
|
445.70p
|
449.15p
|
876
|
|
17/10/2024
|
448.30p
|
452.65p
|
448.30p
|
449.35p
|
4,712
|
|
16/10/2024
|
443.80p
|
446.20p
|
438.25p
|
444.95p
|
4,713
|
|
15/10/2024
|
446.85p
|
448.60p
|
435.25p
|
441.80p
|
3,940
|
|
14/10/2024
|
445.60p
|
449.40p
|
444.20p
|
445.73p
|
6,575
|
|
11/10/2024
|
442.45p
|
445.95p
|
440.90p
|
443.55p
|
13,000
|
|
10/10/2024
|
443.45p
|
446.15p
|
439.60p
|
445.90p
|
7,574
|
|
09/10/2024
|
443.20p
|
443.65p
|
437.40p
|
442.95p
|
21,202
|
|
08/10/2024
|
438.10p
|
438.75p
|
433.25p
|
437.90p
|
7,100
|
|
07/10/2024
|
441.25p
|
441.25p
|
436.25p
|
436.95p
|
9,488
|
|
04/10/2024
|
431.50p
|
439.55p
|
429.70p
|
436.35p
|
1,879
|
|
03/10/2024
|
431.50p
|
435.60p
|
428.45p
|
431.33p
|
4,042
|
|
02/10/2024
|
420.25p
|
426.83p
|
419.70p
|
426.82p
|
323
|
|
01/10/2024
|
420.25p
|
426.96p
|
419.55p
|
420.63p
|
5,593
|
|
30/09/2024
|
423.55p
|
425.80p
|
422.50p
|
422.98p
|
13,982
|
|
27/09/2024
|
424.35p
|
426.30p
|
421.45p
|
425.17p
|
1,713
|
|
26/09/2024
|
430.95p
|
430.95p
|
419.88p
|
419.88p
|
8,852
|
|
25/09/2024
|
419.25p
|
424.40p
|
417.20p
|
423.55p
|
6,806
|
|
24/09/2024
|
420.05p
|
420.60p
|
414.80p
|
417.43p
|
1,333
|
|
23/09/2024
|
415.15p
|
417.40p
|
414.80p
|
416.15p
|
4,912
|
|
20/09/2024
|
408.80p
|
413.30p
|
410.40p
|
411.80p
|
1,934
|
|
19/09/2024
|
408.80p
|
414.48p
|
411.50p
|
414.48p
|
685
|
|
18/09/2024
|
408.80p
|
408.80p
|
403.95p
|
404.95p
|
8,938
|
|
17/09/2024
|
410.80p
|
410.80p
|
406.20p
|
410.20p
|
6,563
|
|
16/09/2024
|
401.50p
|
407.10p
|
400.70p
|
403.07p
|
2,899
|
|
13/09/2024
|
401.50p
|
407.03p
|
401.50p
|
400.27p
|
1,417
|
|
12/09/2024
|
398.60p
|
402.70p
|
398.45p
|
391.10p
|
9,043
|
|
11/09/2024
|
389.95p
|
392.40p
|
387.85p
|
389.83p
|
5,483
|
|
10/09/2024
|
382.90p
|
391.15p
|
386.70p
|
389.83p
|
2,668
|
|
09/09/2024
|
382.90p
|
388.30p
|
382.50p
|
386.17p
|
1,213
|
|
06/09/2024
|
385.00p
|
389.65p
|
375.75p
|
375.75p
|
172
|
|
05/09/2024
|
387.45p
|
390.25p
|
385.95p
|
385.95p
|
1,783
|
|
04/09/2024
|
383.65p
|
388.42p
|
383.65p
|
388.42p
|
7,276
|
|
03/09/2024
|
399.40p
|
400.67p
|
392.00p
|
392.00p
|
10,276
|
|
02/09/2024
|
398.95p
|
400.00p
|
396.70p
|
395.20p
|
1,726
|
|
30/08/2024
|
388.95p
|
398.95p
|
395.20p
|
395.20p
|
622
|
|
29/08/2024
|
388.95p
|
399.05p
|
388.85p
|
398.13p
|
1,596
|
|
28/08/2024
|
394.20p
|
396.55p
|
387.70p
|
388.55p
|
2,041
|
|
27/08/2024
|
398.60p
|
398.60p
|
391.00p
|
393.20p
|
3,255
|
|
26/08/2024
|
405.75p
|
408.20p
|
403.45p
|
403.45p
|
540
|
|
23/08/2024
|
405.75p
|
408.20p
|
403.45p
|
403.45p
|
540
|
|
22/08/2024
|
405.75p
|
408.20p
|
403.45p
|
403.45p
|
540
|
|
21/08/2024
|
401.35p
|
403.40p
|
401.12p
|
402.83p
|
10,830
|
|
20/08/2024
|
409.05p
|
409.97p
|
399.85p
|
401.07p
|
688
|
|
19/08/2024
|
401.95p
|
404.75p
|
401.25p
|
402.40p
|
51,426
|
|
16/08/2024
|
404.15p
|
404.70p
|
397.20p
|
402.15p
|
2,489
|
|
15/08/2024
|
389.30p
|
398.65p
|
388.45p
|
397.83p
|
1,645
|
|
14/08/2024
|
389.30p
|
389.70p
|
386.75p
|
388.25p
|
2,649
|
|
13/08/2024
|
381.90p
|
387.75p
|
383.81p
|
387.05p
|
1,677
|
|
12/08/2024
|
381.90p
|
382.28p
|
380.33p
|
380.33p
|
39,346
|
|
09/08/2024
|
385.45p
|
386.01p
|
379.80p
|
381.50p
|
3,550
|
|
08/08/2024
|
380.55p
|
377.15p
|
366.95p
|
377.15p
|
543
|
|
07/08/2024
|
380.55p
|
380.55p
|
374.11p
|
378.13p
|
38,613
|
|
06/08/2024
|
366.75p
|
371.51p
|
366.75p
|
368.20p
|
77,951
|
|
05/08/2024
|
354.35p
|
361.65p
|
338.40p
|
361.53p
|
36,129
|
|
02/08/2024
|
379.55p
|
380.46p
|
365.50p
|
368.43p
|
9,889
|
|
01/08/2024
|
402.90p
|
402.90p
|
391.23p
|
391.23p
|
173
|
|
31/07/2024
|
396.50p
|
397.10p
|
395.45p
|
397.05p
|
1,438
|
|
30/07/2024
|
397.80p
|
398.51p
|
392.00p
|
392.00p
|
640
|
|
29/07/2024
|
397.80p
|
404.30p
|
397.38p
|
397.38p
|
543
|
|
26/07/2024
|
397.80p
|
398.25p
|
394.15p
|
393.85p
|
19,688
|
|
25/07/2024
|
388.45p
|
393.85p
|
388.45p
|
393.85p
|
43,855
|
|
24/07/2024
|
408.35p
|
407.91p
|
398.88p
|
398.87p
|
629
|
|
23/07/2024
|
408.35p
|
416.85p
|
408.35p
|
416.85p
|
535
|
|
22/07/2024
|
408.05p
|
408.05p
|
405.05p
|
405.47p
|
2,345
|
|
19/07/2024
|
415.90p
|
409.51p
|
405.72p
|
405.73p
|
1,953
|
|
18/07/2024
|
415.90p
|
418.40p
|
410.45p
|
410.45p
|
16,644
|