Arkle Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.650	0.688	0.616	0.650	0.650	1,152,700
2026-10-20	0.628	0.688	0.613	0.650	0.650	2,136,354
2026-10-19	0.600	0.694	0.600	0.650	0.650	1,419,278
2026-10-16	0.650	0.691	0.625	0.650	0.650	7,210,537
2026-10-15	0.700	0.735	0.628	0.650	0.650	11,413,938
2026-10-14	0.750	0.772	0.700	0.700	0.700	8,262,621
2026-10-13	0.800	0.875	0.750	0.750	0.750	21,020,039
2026-10-12	0.875	0.915	0.720	0.775	0.775	22,633,344
2026-10-09	0.775	0.885	0.738	0.850	0.850	12,377,339
2026-10-08	0.800	0.810	0.755	0.775	0.775	3,674,461
2026-10-07	0.750	0.835	0.738	0.800	0.800	15,212,350
2026-10-06	0.750	0.800	0.735	0.750	0.750	1,376,880
2026-10-05	0.725	0.790	0.685	0.750	0.750	6,191,059
2026-10-02	0.725	0.725	0.683	0.725	0.725	8,293,950
2026-10-01	0.725	0.728	0.682	0.725	0.725	2,662,271
2026-09-30	0.725	0.728	0.680	0.725	0.725	2,670,608
2026-09-29	0.725	0.725	0.725	0.725	0.725	6,831,961
2026-09-28	0.725	0.725	0.678	0.725	0.725	6,831,961
2026-09-25	0.730	0.730	0.678	0.725	0.725	1,494,508
2026-09-24	0.725	0.750	0.700	0.750	0.750	3,208,391
2026-09-23	0.725	0.735	0.700	0.725	0.725	6,090,140
2026-09-22	0.725	0.729	0.691	0.725	0.725	1,250,439
2026-09-21	0.725	0.800	0.686	0.800	0.800	2,237,227
2026-09-18	0.700	0.770	0.676	0.725	0.725	4,266,675
2026-09-17	0.675	0.740	0.657	0.700	0.700	3,297,808
2026-09-16	0.675	0.684	0.675	0.675	0.675	1,636,807
2026-09-15	0.675	0.700	0.600	0.675	0.675	720,223
2026-09-14	0.650	0.730	0.630	0.675	0.675	4,685,934
2026-09-11	0.650	0.660	0.628	0.650	0.650	1,760,000
2026-09-10	0.650	0.685	0.628	0.650	0.650	1,503,117
2026-09-09	0.675	0.675	0.602	0.650	0.650	7,339,523
2026-09-08	0.700	0.738	0.656	0.700	0.700	5,556,306
2026-09-07	0.700	0.800	0.676	0.800	0.800	1,272,965
2026-09-04	0.700	0.719	0.676	0.700	0.700	528,526
2026-09-03	0.700	0.700	0.700	0.700	0.700	0
2026-09-02	0.700	0.720	0.700	0.700	0.700	907,301
2026-09-01	0.700	0.720	0.700	0.700	0.700	154,402
2026-08-28	0.725	0.728	0.686	0.700	0.700	1,733,117
2026-08-27	0.725	0.725	0.686	0.725	0.725	389
2026-08-26	0.725	0.754	0.725	0.725	0.725	59,000
2026-08-25	0.725	0.725	0.725	0.725	0.725	0
2026-08-24	0.725	0.728	0.725	0.725	0.725	261,168
2026-08-21	0.725	0.729	0.678	0.725	0.725	1,933,697
2026-08-20	0.725	0.725	0.676	0.725	0.725	242,518
2026-08-19	0.750	0.750	0.660	0.750	0.750	7,894,286
2026-08-18	0.750	0.750	0.700	0.750	0.750	750,000
2026-08-17	0.750	0.750	0.702	0.750	0.750	184,283
2026-08-14	0.750	0.793	0.702	0.750	0.750	3,878,595
2026-08-13	0.750	0.750	0.702	0.750	0.750	2,433,325
2026-08-12	0.750	0.750	0.730	0.750	0.750	53,782
2026-08-11	0.750	0.750	0.702	0.750	0.750	981,016
2026-08-10	0.725	0.750	0.692	0.750	0.750	15,086,109
2026-08-07	0.700	0.725	0.687	0.725	0.725	1,859,018
2026-08-06	0.700	0.735	0.687	0.700	0.700	1,000,220
2026-08-05	0.700	0.740	0.650	0.700	0.700	5,552,770
2026-08-04	0.700	0.700	0.680	0.700	0.700	440,000
2026-08-03	0.700	0.735	0.663	0.700	0.700	3,239,394
2026-07-31	0.700	0.700	0.658	0.700	0.700	171,528
2026-07-30	0.700	0.700	0.658	0.700	0.700	1,166,327
2026-07-29	0.705	0.705	0.676	0.700	0.700	2,111,440

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.