Market data

Select a section

Leverage Shares Public Limited Company LS Ark Innovation Tracker ETP

(ARKA)
Sector: n/a
224.80p
5.10p 2.32
Last updated: 16:35:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 224.20p 224.80p 220.60p 224.80p 33
15/05/2025 224.00p 222.40p 219.70p 219.70p 7
14/05/2025 224.00p 226.80p 223.60p 223.90p 1,806
13/05/2025 210.80p 221.10p 212.40p 221.10p 14
12/05/2025 210.80p 213.80p 206.00p 212.30p 4,899
09/05/2025 201.00p 203.00p 200.30p 200.30p 1,815
08/05/2025 194.60p 195.75p 194.60p 195.75p 9,884
07/05/2025 198.00p 192.50p 189.75p 189.75p 6
06/05/2025 198.00p 198.00p 191.00p 191.00p 5,006
05/05/2025 200.00p 204.00p 196.00p 201.00p 19
02/05/2025 200.00p 204.00p 196.00p 201.00p 19
01/05/2025 200.00p 204.00p 202.00p 202.00p 12
30/04/2025 200.00p 194.50p 193.00p 194.50p 1
29/04/2025 200.00p 200.00p 197.00p 197.00p 63
28/04/2025 187.00p 200.00p 194.00p 194.00p 10
25/04/2025 187.00p 200.00p 197.00p 197.00p 6
24/04/2025 187.00p 191.00p 181.00p 191.00p 113
23/04/2025 178.00p 189.00p 188.50p 188.50p 1
22/04/2025 178.00p 178.00p 174.00p 177.50p 4,325
21/04/2025 178.00p 177.00p 174.50p 174.50p 22
18/04/2025 178.00p 177.00p 174.50p 174.50p 22
17/04/2025 178.00p 177.00p 174.50p 174.50p 22
16/04/2025 178.00p 181.00p 178.00p 178.50p 56
15/04/2025 178.00p 187.00p 178.00p 181.50p 1,087
14/04/2025 185.00p 188.00p 180.50p 180.50p 1,240
11/04/2025 182.00p 184.00p 174.50p 174.50p 269
10/04/2025 178.00p 178.00p 176.25p 176.25p 3,263
09/04/2025 174.80p 188.45p 139.95p 166.55p 0
08/04/2025 174.80p 176.30p 174.80p 174.80p 2,779
07/04/2025 152.70p 167.00p 145.00p 167.00p 47,444
04/04/2025 179.30p 179.20p 170.70p 178.65p 115
03/04/2025 179.30p 188.40p 178.65p 178.65p 114
02/04/2025 191.30p 199.70p 189.60p 194.70p 14
01/04/2025 191.30p 193.25p 190.20p 193.25p 53
31/03/2025 191.30p 194.70p 186.80p 187.30p 3,130
28/03/2025 199.80p 214.00p 189.10p 194.60p 1,216
27/03/2025 212.00p 213.90p 205.40p 205.40p 1
26/03/2025 212.00p 217.20p 208.95p 208.95p 4,374
25/03/2025 215.90p 217.20p 213.95p 213.95p 1,405
24/03/2025 211.50p 221.90p 210.70p 215.60p 5,574
21/03/2025 199.40p 203.70p 199.40p 203.70p 2
20/03/2025 194.00p 202.20p 199.30p 199.30p 40,000
19/03/2025 194.00p 198.80p 194.00p 198.20p 22,044
18/03/2025 196.90p 196.90p 191.40p 193.05p 20,007
17/03/2025 196.30p 196.30p 193.40p 195.85p 1,036
14/03/2025 193.10p 196.60p 193.00p 195.45p 6,379
13/03/2025 194.20p 194.20p 189.90p 189.90p 225
12/03/2025 193.30p 197.90p 195.20p 197.90p 1,524
11/03/2025 193.30p 193.40p 191.20p 193.30p 867
10/03/2025 207.90p 208.00p 195.75p 195.75p 1,607
07/03/2025 208.60p 211.30p 201.85p 201.85p 20,916
06/03/2025 218.00p 218.00p 215.85p 215.85p 2
05/03/2025 217.20p 219.80p 213.35p 213.35p 384
04/03/2025 209.40p 216.50p 205.40p 206.25p 41,041
03/03/2025 234.10p 234.60p 226.00p 226.00p 2,554
28/02/2025 220.90p 225.95p 220.30p 225.95p 16,294
27/02/2025 233.90p 233.90p 233.55p 233.55p 9,137
26/02/2025 230.70p 233.95p 230.70p 233.95p 2,460
25/02/2025 248.10p 240.10p 225.75p 225.75p 5,200
24/02/2025 248.10p 250.00p 242.05p 242.05p 1,140
21/02/2025 260.10p 264.00p 255.50p 255.70p 2,374
20/02/2025 268.70p 269.70p 258.95p 258.95p 575
19/02/2025 273.00p 276.30p 273.00p 274.85p 407
18/02/2025 278.50p 278.50p 274.10p 274.10p 5,088
17/02/2025 279.80p 280.50p 270.00p 279.80p 1,826
14/02/2025 271.90p 281.00p 271.20p 273.45p 1,606
13/02/2025 266.90p 274.00p 262.00p 257.55p 3,315
12/02/2025 262.50p 257.90p 254.00p 257.55p 22
11/02/2025 262.50p 270.30p 256.90p 256.90p 223
10/02/2025 262.50p 277.55p 262.50p 268.80p 18,765
07/02/2025 263.00p 264.17p 262.16p 262.59p 3,521
06/02/2025 260.99p 267.98p 262.10p 262.09p 1,527
05/02/2025 260.99p 273.90p 260.17p 262.66p 350
04/02/2025 260.99p 261.95p 260.99p 261.79p 100
03/02/2025 252.50p 261.83p 250.40p 261.79p 5,895
31/01/2025 261.36p 280.18p 266.00p 267.98p 104
30/01/2025 261.36p 263.20p 261.30p 262.44p 6,162
29/01/2025 255.57p 284.58p 248.40p 256.68p 0
28/01/2025 255.57p 255.83p 253.96p 253.96p 258
27/01/2025 255.57p 262.89p 241.76p 255.49p 45,316
24/01/2025 263.34p 275.31p 260.12p 263.37p 50
23/01/2025 255.28p 261.50p 257.73p 259.79p 6,790
22/01/2025 255.28p 262.20p 259.79p 259.79p 7,311
21/01/2025 255.28p 256.98p 254.34p 256.98p 148
20/01/2025 238.61p 257.93p 249.77p 255.06p 20
17/01/2025 238.61p 262.76p 238.61p 255.06p 1,992
16/01/2025 241.43p 262.42p 248.98p 248.06p 28
15/01/2025 241.43p 248.06p 240.80p 248.06p 17
14/01/2025 241.43p 241.43p 241.43p 241.43p 1,881
13/01/2025 240.71p 243.95p 236.93p 236.93p 16,093
10/01/2025 245.07p 269.63p 213.97p 241.62p 0
09/01/2025 245.07p 245.07p 245.07p 245.07p 66
08/01/2025 248.12p 248.20p 245.14p 245.15p 9,501
07/01/2025 254.13p 251.60p 234.99p 248.42p 149
06/01/2025 254.13p 256.34p 247.93p 254.66p 4,367
03/01/2025 242.33p 244.55p 240.47p 244.55p 6
02/01/2025 242.33p 246.42p 238.47p 239.48p 12
01/01/2025 237.90p 264.42p 215.50p 240.48p 0
31/12/2024 237.90p 264.42p 215.50p 240.48p 0
30/12/2024 237.90p 245.13p 237.90p 237.90p 6,290
27/12/2024 248.90p 265.63p 239.78p 239.78p 198
26/12/2024 243.85p 254.62p 242.92p 244.72p 3,161
25/12/2024 243.85p 254.62p 242.92p 244.72p 3,161
24/12/2024 243.85p 254.62p 242.92p 244.72p 3,161
23/12/2024 234.08p 259.72p 234.08p 244.26p 513
20/12/2024 253.64p 245.31p 230.94p 245.31p 694
19/12/2024 253.64p 246.26p 241.67p 242.08p 1,891
18/12/2024 253.64p 271.11p 253.64p 255.85p 1,181
17/12/2024 249.46p 255.84p 247.89p 255.49p 6,166
16/12/2024 249.46p 255.98p 251.21p 255.98p 44
13/12/2024 249.46p 251.17p 237.92p 248.41p 7,764
12/12/2024 250.43p 252.49p 250.72p 251.06p 2,171
11/12/2024 250.43p 250.43p 237.72p 249.75p 3,851
10/12/2024 249.04p 251.61p 241.86p 249.03p 40
09/12/2024 249.04p 258.36p 248.69p 248.69p 294
06/12/2024 249.04p 253.89p 246.07p 252.49p 279
05/12/2024 249.04p 252.53p 247.80p 247.80p 9,606
04/12/2024 244.46p 245.96p 242.82p 245.97p 711
03/12/2024 241.52p 245.02p 241.51p 241.51p 2,005
02/12/2024 229.82p 240.15p 236.98p 237.99p 1,195
29/11/2024 229.82p 237.72p 236.56p 236.56p 5
28/11/2024 229.82p 247.44p 231.29p 231.29p 4
27/11/2024 229.82p 231.84p 229.82p 231.29p 442
26/11/2024 233.15p 235.58p 231.26p 233.47p 83
25/11/2024 233.80p 238.77p 223.85p 238.77p 94,485
22/11/2024 228.20p 238.68p 228.20p 227.06p 6,720
21/11/2024 225.50p 227.06p 224.60p 227.06p 2
20/11/2024 225.50p 230.85p 217.07p 220.04p 3,139
19/11/2024 216.00p 229.45p 212.50p 226.76p 88
18/11/2024 216.00p 224.41p 222.32p 224.41p 4

Market data

Select a section