Market data

Select a section

Leverage Shares Public Limited Company LS Ark Innovation Tracker ETP

(ARKA)
Sector: n/a
298.70p
6.00p 2.05
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 298.80p 300.60p 298.20p 298.70p 694
17/07/2025 290.20p 305.80p 289.80p 292.70p 2,266
16/07/2025 282.00p 284.70p 282.00p 284.70p 8,609
15/07/2025 282.00p 285.20p 282.70p 282.70p 2,745
14/07/2025 282.00p 282.10p 276.00p 282.10p 4
11/07/2025 282.00p 282.40p 278.10p 278.10p 8,589
10/07/2025 278.00p 278.00p 266.60p 277.90p 7,799
09/07/2025 265.60p 279.40p 263.00p 272.50p 0
08/07/2025 265.60p 271.80p 265.60p 269.30p 3,922
07/07/2025 266.00p 268.60p 264.40p 266.10p 6,248
04/07/2025 270.00p 274.00p 268.90p 268.90p 5
03/07/2025 270.00p 270.00p 268.90p 268.90p 601
02/07/2025 260.40p 266.80p 260.40p 266.80p 391
01/07/2025 256.60p 272.20p 256.00p 259.70p 4,598
30/06/2025 266.60p 268.20p 265.80p 266.60p 2,270
27/06/2025 264.00p 273.00p 264.00p 264.00p 3
26/06/2025 264.00p 274.40p 263.60p 264.30p 36,415
25/06/2025 266.20p 270.60p 263.70p 263.70p 39
24/06/2025 266.20p 266.90p 266.20p 266.90p 590
23/06/2025 259.20p 265.40p 258.40p 265.40p 180
20/06/2025 259.20p 259.20p 256.00p 259.20p 2,192
19/06/2025 242.80p 251.70p 250.80p 251.70p 1
18/06/2025 242.80p 252.00p 245.20p 251.70p 200
17/06/2025 242.80p 249.80p 247.20p 247.20p 1
16/06/2025 242.80p 251.40p 237.20p 246.20p 49
13/06/2025 233.40p 235.40p 230.20p 235.40p 50,144
12/06/2025 246.00p 249.90p 223.50p 238.30p 0
11/06/2025 246.00p 246.00p 240.00p 244.80p 30,003
10/06/2025 240.00p 252.00p 238.00p 239.50p 1,635
09/06/2025 238.00p 246.20p 232.80p 234.40p 372
06/06/2025 216.20p 232.60p 219.00p 232.60p 35
05/06/2025 216.20p 223.00p 222.20p 223.00p 1
04/06/2025 216.20p 224.20p 221.20p 221.20p 1
03/06/2025 216.20p 223.00p 216.20p 221.80p 348
02/06/2025 217.00p 216.90p 214.00p 216.90p 26
30/05/2025 217.00p 238.90p 197.60p 217.50p 0
29/05/2025 217.00p 223.20p 217.00p 219.00p 3,961
28/05/2025 219.00p 223.00p 219.60p 219.60p 1
27/05/2025 219.00p 226.80p 219.00p 221.40p 3,671
26/05/2025 215.00p 218.20p 208.80p 213.20p 31
23/05/2025 215.00p 218.20p 208.80p 213.20p 31
22/05/2025 215.00p 217.40p 214.60p 217.10p 11,150
21/05/2025 224.20p 221.40p 221.00p 221.00p 1
20/05/2025 224.20p 222.80p 222.70p 222.70p 1
19/05/2025 224.20p 221.80p 218.40p 220.00p 4
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

Market data

Select a section