Arkle Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.485	0.496	0.445	0.445	0.445	4,555,573
2026-02-04	0.497	0.497	0.450	0.485	0.485	1,703,451
2026-02-03	0.500	0.510	0.480	0.500	0.500	9,498,811
2026-02-02	0.500	0.520	0.485	0.500	0.500	1,382,105
2026-01-30	0.445	0.520	0.438	0.500	0.500	17,850,172
2026-01-29	0.450	0.540	0.400	0.445	0.445	58,637,176
2026-01-28	0.525	0.525	0.458	0.525	0.525	180,219
2026-01-27	0.525	0.525	0.458	0.525	0.525	1,476,133
2026-01-26	0.483	0.635	0.483	0.550	0.550	11,613,930
2026-01-23	0.450	0.450	0.435	0.450	0.450	48,276
2026-01-22	0.450	0.485	0.435	0.450	0.450	1,525,176
2026-01-21	0.450	0.495	0.430	0.450	0.450	603,528
2026-01-20	0.450	0.450	0.427	0.450	0.450	312,568
2026-01-19	0.450	0.485	0.427	0.450	0.450	476,169
2026-01-16	0.450	0.474	0.427	0.450	0.450	740,000
2026-01-15	0.450	0.500	0.418	0.450	0.450	1,378,033
2026-01-14	0.450	0.474	0.417	0.450	0.450	1,287,472
2026-01-13	0.415	0.488	0.415	0.450	0.450	3,987,902
2026-01-12	0.400	0.435	0.370	0.400	0.400	150,540
2026-01-09	0.400	0.423	0.368	0.400	0.400	2,676,651
2026-01-08	0.400	0.423	0.367	0.400	0.400	658,430
2026-01-07	0.400	0.425	0.380	0.400	0.400	1,254,467
2026-01-06	0.400	0.400	0.378	0.400	0.400	97,085
2026-01-05	0.400	0.438	0.378	0.400	0.400	2,667,072
2026-01-02	0.400	0.440	0.400	0.400	0.400	1,000
2025-12-31	0.400	0.435	0.377	0.400	0.400	2,710,000
2025-12-30	0.400	0.400	0.400	0.400	0.400	692,320
2025-12-29	0.400	0.400	0.400	0.400	0.400	692,320
2025-12-24	0.400	0.428	0.400	0.400	0.400	692,320
2025-12-23	0.400	0.430	0.400	0.400	0.400	1,300,000
2025-12-22	0.397	0.440	0.397	0.400	0.400	6,611,975
2025-12-19	0.375	0.375	0.375	0.375	0.375	0
2025-12-18	0.375	0.375	0.375	0.375	0.375	566,140
2025-12-17	0.375	0.400	0.363	0.375	0.375	566,140
2025-12-16	0.375	0.375	0.375	0.375	0.375	950,000
2025-12-15	0.375	0.400	0.373	0.375	0.375	950,000
2025-12-12	0.375	0.400	0.373	0.375	0.375	1,740,000
2025-12-11	0.375	0.375	0.373	0.375	0.375	27,131
2025-12-10	0.375	0.400	0.373	0.375	0.375	1,540,000
2025-12-09	0.450	0.450	0.375	0.375	0.375	4,104,514
2025-12-08	0.450	0.450	0.426	0.450	0.450	310,293
2025-12-05	0.450	0.450	0.443	0.450	0.450	400,000
2025-12-04	0.450	0.478	0.440	0.450	0.450	1,016,958
2025-12-03	0.450	0.450	0.440	0.450	0.450	19,853
2025-12-02	0.450	0.478	0.450	0.450	0.450	269,294
2025-12-01	0.450	0.480	0.450	0.450	0.450	1,883,022
2025-11-28	0.450	0.488	0.422	0.450	0.450	8,911,621
2025-11-27	0.400	0.485	0.400	0.450	0.450	15,936,491
2025-11-26	0.325	0.400	0.318	0.375	0.375	8,305,372
2025-11-25	0.325	0.350	0.315	0.325	0.325	815,646
2025-11-24	0.325	0.338	0.315	0.325	0.325	150,000
2025-11-21	0.350	0.388	0.300	0.325	0.325	7,752,943
2025-11-20	0.350	0.380	0.328	0.350	0.350	418,198
2025-11-19	0.350	0.388	0.328	0.350	0.350	1,507,654
2025-11-18	0.375	0.395	0.316	0.350	0.350	3,014,458
2025-11-17	0.400	0.400	0.372	0.400	0.400	669,574
2025-11-14	0.400	0.430	0.372	0.400	0.400	537,746
2025-11-13	0.400	0.400	0.400	0.400	0.400	3,096,561
2025-11-12	0.425	0.438	0.380	0.400	0.400	3,096,561
2025-11-11	0.425	0.430	0.376	0.425	0.425	641,636

← NewerPage 4 of 18 · 1,072 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.