Arkle Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.750	0.750	0.705	0.750	0.750	1,944,882
2026-07-27	0.750	0.768	0.718	0.750	0.750	3,358,537
2026-07-24	0.750	0.790	0.745	0.750	0.750	2,727,847
2026-07-23	0.750	0.835	0.729	0.750	0.750	2,577,365
2026-07-22	0.775	0.818	0.700	0.750	0.750	1,923,736
2026-07-21	0.750	0.818	0.725	0.775	0.775	2,305,161
2026-07-20	0.750	0.763	0.750	0.750	0.750	1,715,238
2026-07-17	0.750	0.795	0.750	0.750	0.750	825,481
2026-07-16	0.750	0.750	0.710	0.750	0.750	1,983,709
2026-07-15	0.750	0.750	0.725	0.750	0.750	101,973
2026-07-14	0.770	0.770	0.700	0.750	0.750	2,524,675
2026-07-13	0.775	0.785	0.722	0.775	0.775	2,197,895
2026-07-10	0.775	0.775	0.725	0.775	0.775	587,002
2026-07-09	0.775	0.800	0.757	0.775	0.775	443,125
2026-07-08	0.775	0.817	0.755	0.775	0.775	2,534,193
2026-07-07	0.698	0.835	0.698	0.775	0.775	11,054,460
2026-07-06	0.650	0.684	0.650	0.675	0.675	3,452,640
2026-07-03	0.675	0.683	0.650	0.675	0.675	9,283,349
2026-07-02	0.651	0.684	0.651	0.675	0.675	6,450,026
2026-07-01	0.684	0.684	0.668	0.675	0.675	3,265,174
2026-06-30	0.700	0.700	0.668	0.700	0.700	2,293,524
2026-06-29	0.700	0.709	0.651	0.700	0.700	8,355,767
2026-06-26	0.700	0.733	0.675	0.700	0.700	783,585
2026-06-25	0.650	0.735	0.628	0.700	0.700	7,020,234
2026-06-24	0.650	0.684	0.600	0.650	0.650	5,454,086
2026-06-23	0.724	0.724	0.658	0.675	0.675	8,332,996
2026-06-22	0.775	0.775	0.715	0.775	0.775	1,929,113
2026-06-19	0.800	0.825	0.752	0.800	0.800	570,298
2026-06-18	0.800	0.800	0.752	0.800	0.800	463,399
2026-06-17	0.825	0.846	0.789	0.825	0.825	29,500
2026-06-16	0.825	0.878	0.775	0.825	0.825	850,657
2026-06-15	0.825	0.865	0.787	0.825	0.825	1,397,463
2026-06-12	0.825	0.825	0.806	0.825	0.825	1,010,220
2026-06-11	0.850	0.870	0.808	0.825	0.825	9,516,617
2026-06-10	0.775	0.850	0.750	0.850	0.850	8,050,375
2026-06-09	0.758	0.868	0.758	0.775	0.775	15,258,690
2026-06-08	0.725	0.800	0.715	0.750	0.750	5,992,077
2026-06-05	0.747	0.747	0.695	0.725	0.725	4,653,560
2026-06-04	0.750	0.760	0.716	0.750	0.750	3,802,576
2026-06-03	0.800	0.800	0.703	0.750	0.750	17,598,785
2026-06-02	0.750	0.817	0.750	0.800	0.800	12,133,380
2026-06-01	0.700	0.790	0.688	0.750	0.750	17,632,520
2026-05-29	0.700	0.714	0.684	0.700	0.700	3,508,022
2026-05-28	0.700	0.718	0.684	0.700	0.700	1,649,379
2026-05-27	0.700	0.728	0.682	0.700	0.700	4,189,472
2026-05-26	0.700	0.735	0.675	0.700	0.700	7,239,710
2026-05-22	0.725	0.749	0.665	0.700	0.700	22,784,267
2026-05-21	0.657	0.657	0.621	0.650	0.650	1,792,673
2026-05-20	0.700	0.700	0.656	0.700	0.700	4,481,862
2026-05-19	0.650	0.718	0.641	0.700	0.700	20,395,820
2026-05-18	0.650	0.665	0.633	0.650	0.650	12,123,560
2026-05-15	0.650	0.670	0.600	0.650	0.650	28,064,390
2026-05-14	0.600	0.668	0.600	0.650	0.650	20,996,202
2026-05-13	0.600	0.608	0.575	0.600	0.600	4,942,317
2026-05-12	0.550	0.615	0.550	0.600	0.600	12,804,310
2026-05-11	0.560	0.644	0.560	0.600	0.600	58,115,500
2026-05-08	0.550	0.550	0.550	0.550	0.550	4,619,192
2026-05-07	0.550	0.590	0.500	0.550	0.550	4,619,192
2026-05-06	0.550	0.568	0.520	0.550	0.550	592,174
2026-05-05	0.550	0.550	0.500	0.550	0.550	20,476,410

← NewerPage 2 of 18 · 1,071 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.