Ark Invest Ucits Icav Artificial Intelligence & Robotics
(ARCI)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
582.80p
|
587.00p
|
571.50p
|
584.00p
|
49,084
|
|
15/05/2025
|
580.70p
|
580.80p
|
569.40p
|
575.50p
|
49,436
|
|
14/05/2025
|
571.30p
|
577.90p
|
565.17p
|
575.10p
|
70,617
|
|
13/05/2025
|
552.60p
|
569.40p
|
551.00p
|
568.55p
|
49,863
|
|
12/05/2025
|
551.40p
|
562.54p
|
539.70p
|
552.45p
|
42,645
|
|
09/05/2025
|
534.50p
|
534.60p
|
521.70p
|
526.10p
|
33,492
|
|
08/05/2025
|
522.50p
|
526.30p
|
514.70p
|
525.05p
|
29,400
|
|
07/05/2025
|
513.50p
|
516.30p
|
508.36p
|
510.70p
|
33,006
|
|
06/05/2025
|
519.60p
|
520.40p
|
503.30p
|
511.30p
|
24,502
|
|
05/05/2025
|
508.60p
|
528.00p
|
508.60p
|
526.20p
|
36,301
|
|
02/05/2025
|
508.60p
|
528.00p
|
508.60p
|
526.20p
|
36,301
|
|
01/05/2025
|
516.20p
|
521.00p
|
509.94p
|
516.75p
|
40,706
|
|
30/04/2025
|
504.80p
|
506.30p
|
486.80p
|
496.70p
|
15,311
|
|
29/04/2025
|
501.10p
|
504.70p
|
497.00p
|
501.50p
|
14,734
|
|
28/04/2025
|
505.20p
|
509.20p
|
492.68p
|
492.68p
|
47,563
|
|
25/04/2025
|
500.90p
|
502.00p
|
491.30p
|
498.55p
|
22,932
|
|
24/04/2025
|
472.05p
|
488.35p
|
465.13p
|
486.95p
|
24,281
|
|
23/04/2025
|
475.75p
|
487.80p
|
468.40p
|
478.45p
|
19,339
|
|
22/04/2025
|
450.55p
|
453.00p
|
444.60p
|
452.25p
|
48,719
|
|
21/04/2025
|
457.70p
|
468.95p
|
454.66p
|
456.45p
|
30,284
|
|
18/04/2025
|
457.70p
|
468.95p
|
454.66p
|
456.45p
|
30,284
|
|
17/04/2025
|
457.70p
|
468.95p
|
454.66p
|
456.45p
|
30,284
|
|
16/04/2025
|
463.95p
|
467.03p
|
455.55p
|
467.02p
|
16,909
|
|
15/04/2025
|
467.30p
|
476.80p
|
465.30p
|
472.57p
|
31,766
|
|
14/04/2025
|
478.20p
|
486.80p
|
470.17p
|
470.17p
|
25,136
|
|
11/04/2025
|
479.00p
|
479.35p
|
460.00p
|
460.42p
|
15,790
|
|
10/04/2025
|
494.45p
|
496.80p
|
468.30p
|
468.30p
|
40,924
|
|
09/04/2025
|
432.80p
|
450.85p
|
422.20p
|
440.05p
|
47,905
|
|
08/04/2025
|
457.75p
|
473.00p
|
450.65p
|
459.45p
|
57,013
|
|
07/04/2025
|
410.00p
|
461.85p
|
385.73p
|
434.65p
|
65,515
|
|
04/04/2025
|
460.05p
|
469.05p
|
428.15p
|
441.07p
|
81,552
|
|
03/04/2025
|
475.10p
|
482.65p
|
461.65p
|
464.05p
|
65,962
|
|
02/04/2025
|
486.50p
|
502.70p
|
485.10p
|
502.10p
|
11,591
|
|
01/04/2025
|
484.70p
|
495.08p
|
481.40p
|
494.10p
|
15,409
|
|
31/03/2025
|
484.70p
|
488.50p
|
470.20p
|
480.67p
|
44,331
|
|
28/03/2025
|
498.65p
|
515.60p
|
494.35p
|
494.35p
|
16,326
|
|
27/03/2025
|
518.60p
|
526.10p
|
512.00p
|
518.50p
|
22,885
|
|
26/03/2025
|
540.40p
|
544.60p
|
525.29p
|
526.20p
|
31,919
|
|
25/03/2025
|
536.90p
|
541.30p
|
531.90p
|
539.60p
|
20,574
|
|
24/03/2025
|
524.20p
|
535.89p
|
519.00p
|
534.40p
|
45,779
|
|
21/03/2025
|
503.90p
|
515.40p
|
499.80p
|
510.85p
|
18,954
|
|
20/03/2025
|
516.30p
|
516.30p
|
502.50p
|
507.10p
|
27,693
|
|
19/03/2025
|
498.45p
|
506.80p
|
492.35p
|
505.40p
|
21,191
|
|
18/03/2025
|
506.20p
|
507.70p
|
489.70p
|
497.13p
|
21,856
|
|
17/03/2025
|
500.20p
|
507.70p
|
497.82p
|
501.60p
|
69,757
|
|
14/03/2025
|
496.70p
|
503.04p
|
486.50p
|
500.30p
|
75,393
|
|
13/03/2025
|
495.50p
|
497.00p
|
482.67p
|
483.58p
|
31,976
|
|
12/03/2025
|
490.20p
|
508.60p
|
488.09p
|
498.47p
|
73,742
|
|
11/03/2025
|
484.30p
|
499.00p
|
477.90p
|
484.75p
|
40,750
|
|
10/03/2025
|
514.60p
|
520.00p
|
490.35p
|
493.85p
|
109,422
|
|
07/03/2025
|
516.40p
|
521.20p
|
504.20p
|
504.40p
|
28,671
|
|
06/03/2025
|
533.00p
|
540.50p
|
525.59p
|
532.90p
|
31,510
|
|
05/03/2025
|
532.00p
|
542.90p
|
526.60p
|
530.55p
|
38,404
|
|
04/03/2025
|
538.90p
|
543.20p
|
517.10p
|
518.20p
|
97,379
|
|
03/03/2025
|
568.00p
|
572.10p
|
556.30p
|
560.75p
|
30,859
|
|
28/02/2025
|
554.30p
|
562.90p
|
541.30p
|
557.40p
|
37,645
|
|
27/02/2025
|
573.10p
|
583.40p
|
558.10p
|
572.65p
|
17,927
|
|
26/02/2025
|
571.00p
|
578.20p
|
563.97p
|
574.85p
|
38,996
|
|
25/02/2025
|
579.10p
|
581.80p
|
556.20p
|
556.20p
|
72,896
|
|
24/02/2025
|
601.90p
|
606.40p
|
575.78p
|
585.55p
|
56,442
|
|
21/02/2025
|
617.20p
|
633.60p
|
615.80p
|
616.45p
|
50,021
|
|
20/02/2025
|
631.60p
|
635.00p
|
606.70p
|
615.25p
|
58,470
|
|
19/02/2025
|
645.00p
|
648.80p
|
638.50p
|
643.25p
|
51,258
|
|
18/02/2025
|
644.40p
|
653.10p
|
640.16p
|
643.25p
|
85,663
|
|
17/02/2025
|
646.30p
|
648.20p
|
636.20p
|
641.30p
|
26,519
|
|
14/02/2025
|
639.00p
|
641.30p
|
630.70p
|
637.25p
|
41,794
|
|
13/02/2025
|
632.50p
|
638.80p
|
622.20p
|
634.30p
|
41,407
|
|
12/02/2025
|
630.80p
|
634.50p
|
616.10p
|
628.15p
|
34,819
|
|
11/02/2025
|
645.00p
|
648.50p
|
633.30p
|
635.55p
|
80,203
|
|
10/02/2025
|
637.00p
|
644.50p
|
632.90p
|
643.55p
|
135,800
|
|
07/02/2025
|
638.00p
|
643.20p
|
633.90p
|
637.45p
|
105,691
|
|
06/02/2025
|
637.90p
|
638.30p
|
625.40p
|
626.40p
|
43,008
|
|
05/02/2025
|
629.10p
|
632.10p
|
621.50p
|
626.40p
|
34,462
|
|
04/02/2025
|
622.40p
|
634.30p
|
620.00p
|
611.90p
|
82,515
|
|
03/02/2025
|
611.30p
|
614.40p
|
597.00p
|
611.90p
|
121,763
|
|
31/01/2025
|
634.60p
|
637.80p
|
616.10p
|
637.80p
|
58,293
|
|
30/01/2025
|
618.90p
|
623.60p
|
609.80p
|
612.25p
|
32,723
|
|
29/01/2025
|
623.10p
|
623.80p
|
611.40p
|
612.40p
|
67,156
|
|
28/01/2025
|
599.90p
|
614.60p
|
595.90p
|
609.35p
|
88,909
|
|
27/01/2025
|
603.60p
|
607.90p
|
579.38p
|
597.70p
|
115,769
|
|
24/01/2025
|
627.50p
|
628.60p
|
619.52p
|
626.95p
|
56,179
|
|
23/01/2025
|
617.70p
|
625.30p
|
616.50p
|
620.30p
|
35,747
|
|
22/01/2025
|
622.10p
|
625.30p
|
616.80p
|
622.60p
|
45,332
|
|
21/01/2025
|
610.60p
|
618.00p
|
603.60p
|
613.55p
|
39,992
|
|
20/01/2025
|
608.40p
|
611.25p
|
605.90p
|
607.40p
|
37,512
|
|
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
|