Arkle Resources PLC historical data

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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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.