Arkle Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.550	0.550	0.500	0.550	0.550	20,476,410
2026-05-01	0.550	0.550	0.513	0.550	0.550	78,616
2026-04-30	0.550	0.563	0.500	0.550	0.550	5,589,203
2026-04-29	0.550	0.550	0.500	0.550	0.550	1,140,000
2026-04-28	0.525	0.587	0.520	0.550	0.550	1,915,168
2026-04-27	0.550	0.550	0.505	0.525	0.525	7,607,585
2026-04-24	0.550	0.550	0.535	0.550	0.550	636,666
2026-04-23	0.575	0.638	0.548	0.575	0.575	919,099
2026-04-22	0.550	0.585	0.550	0.550	0.550	8,191,000
2026-04-21	0.550	0.599	0.550	0.550	0.550	1,535,134
2026-04-20	0.568	0.568	0.538	0.550	0.550	3,985,032
2026-04-17	0.575	0.600	0.537	0.575	0.575	1,599,595
2026-04-16	0.575	0.625	0.510	0.575	0.575	4,638,320
2026-04-15	0.575	0.648	0.568	0.575	0.575	1,765,962
2026-04-14	0.550	0.625	0.550	0.575	0.575	4,776,353
2026-04-13	0.550	0.600	0.500	0.550	0.550	7,341,429
2026-04-10	0.550	0.600	0.500	0.550	0.550	883,252
2026-04-09	0.550	0.640	0.500	0.550	0.550	10,277,546
2026-04-08	0.550	0.600	0.500	0.550	0.550	3,830,841
2026-04-07	0.575	0.618	0.503	0.550	0.550	11,070,454
2026-04-02	0.575	0.598	0.526	0.575	0.575	772,700
2026-04-01	0.575	0.634	0.522	0.575	0.575	191,315
2026-03-31	0.575	0.575	0.510	0.575	0.575	947,165
2026-03-30	0.575	0.600	0.568	0.575	0.575	1,621,374
2026-03-27	0.575	0.650	0.509	0.575	0.575	316,488
2026-03-26	0.500	0.575	0.500	0.575	0.575	7,180,165
2026-03-25	0.500	0.530	0.468	0.500	0.500	2,503,596
2026-03-24	0.525	0.535	0.500	0.500	0.500	1,100,000
2026-03-23	0.548	0.548	0.450	0.525	0.525	6,892,060
2026-03-20	0.598	0.598	0.510	0.550	0.550	1,378,050
2026-03-19	0.600	0.600	0.558	0.600	0.600	593,256
2026-03-18	0.625	0.625	0.566	0.600	0.600	2,197,539
2026-03-17	0.635	0.635	0.568	0.625	0.625	4,347,158
2026-03-16	0.675	0.679	0.610	0.650	0.650	7,584,418
2026-03-13	0.650	0.730	0.637	0.675	0.675	17,868,112
2026-03-12	0.600	0.678	0.600	0.650	0.650	15,143,672
2026-03-11	0.625	0.728	0.576	0.600	0.600	30,238,534
2026-03-10	0.553	0.700	0.553	0.625	0.625	11,365,650
2026-03-09	0.550	0.580	0.500	0.580	0.580	3,783,943
2026-03-06	0.550	0.585	0.545	0.550	0.550	4,386,157
2026-03-05	0.550	0.600	0.518	0.550	0.550	13,495,135
2026-03-04	0.550	0.550	0.502	0.550	0.550	3,403,395
2026-03-03	0.550	0.550	0.502	0.550	0.550	2,153,044
2026-03-02	0.550	0.550	0.500	0.550	0.550	9,021,129
2026-02-27	0.525	0.530	0.500	0.525	0.525	4,064,258
2026-02-26	0.560	0.560	0.515	0.525	0.525	7,937,107
2026-02-25	0.511	0.550	0.511	0.525	0.525	8,917,549
2026-02-24	0.505	0.528	0.480	0.505	0.505	19,358,471
2026-02-23	0.505	0.525	0.486	0.505	0.505	2,635,948
2026-02-20	0.514	0.514	0.470	0.495	0.495	13,990,723
2026-02-19	0.525	0.525	0.501	0.525	0.525	241,157
2026-02-18	0.525	0.525	0.500	0.525	0.525	1,885,136
2026-02-17	0.510	0.525	0.500	0.525	0.525	12,940,140
2026-02-16	0.476	0.510	0.476	0.510	0.510	5,298,824
2026-02-13	0.475	0.500	0.466	0.475	0.475	2,601,898
2026-02-12	0.475	0.500	0.475	0.475	0.475	404,068
2026-02-11	0.465	0.500	0.460	0.475	0.475	7,300,000
2026-02-10	0.475	0.495	0.451	0.475	0.475	7,416,027
2026-02-09	0.445	0.494	0.420	0.475	0.475	28,876,080
2026-02-06	0.445	0.445	0.420	0.445	0.445	14,568,333

← NewerPage 3 of 5 · 255 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.