Arkle Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.425	0.435	0.368	0.425	0.425	3,785,429
2025-11-07	0.425	0.435	0.376	0.425	0.425	138,603
2025-11-06	0.425	0.440	0.425	0.425	0.425	68,181
2025-11-05	0.425	0.450	0.395	0.425	0.425	560,000
2025-11-04	0.450	0.450	0.376	0.425	0.425	1,726,275
2025-11-03	0.450	0.457	0.409	0.450	0.450	1,169,404
2025-10-31	0.450	0.460	0.409	0.450	0.450	525,000
2025-10-30	0.450	0.450	0.409	0.450	0.450	197,684
2025-10-29	0.450	0.462	0.407	0.450	0.450	1,094,569
2025-10-28	0.450	0.450	0.450	0.450	0.450	206,486
2025-10-27	0.450	0.463	0.405	0.450	0.450	206,486
2025-10-24	0.450	0.465	0.405	0.450	0.450	445,692
2025-10-23	0.450	0.450	0.410	0.450	0.450	3,558,768
2025-10-22	0.450	0.450	0.405	0.450	0.450	319,505
2025-10-21	0.450	0.450	0.413	0.450	0.450	1,298,118
2025-10-20	0.450	0.460	0.402	0.450	0.450	3,424,836
2025-10-17	0.450	0.500	0.400	0.450	0.450	1,025,980
2025-10-16	0.450	0.450	0.408	0.450	0.450	761,880
2025-10-15	0.450	0.450	0.407	0.450	0.450	2,607,289
2025-10-14	0.406	0.490	0.406	0.450	0.450	7,322,431
2025-10-13	0.385	0.440	0.385	0.400	0.400	1,674,522
2025-10-10	0.375	0.400	0.375	0.375	0.375	906,849
2025-10-09	0.375	0.400	0.369	0.375	0.375	1,380,102
2025-10-08	0.375	0.400	0.368	0.375	0.375	250,804
2025-10-07	0.375	0.375	0.368	0.375	0.375	409,522
2025-10-06	0.375	0.400	0.368	0.375	0.375	667,278
2025-10-03	0.375	0.390	0.375	0.375	0.375	799,023
2025-10-02	0.375	0.390	0.365	0.375	0.375	2,012,162
2025-10-01	0.400	0.400	0.375	0.375	0.375	909,508
2025-09-30	0.400	0.417	0.368	0.400	0.400	1,064,334
2025-09-29	0.400	0.494	0.400	0.400	0.400	16,946,971
2025-09-26	0.375	0.440	0.325	0.400	0.400	16,980,070
2025-09-25	0.345	0.489	0.345	0.375	0.375	43,511,294
2025-09-24	0.325	0.335	0.325	0.325	0.325	500,000
2025-09-23	0.325	0.325	0.303	0.325	0.325	93,235
2025-09-22	0.325	0.338	0.325	0.325	0.325	1,536,762
2025-09-19	0.325	0.325	0.303	0.325	0.325	104,000
2025-09-18	0.325	0.338	0.320	0.325	0.325	1,356,683
2025-09-17	0.325	0.326	0.325	0.325	0.325	444,035
2025-09-16	0.325	0.325	0.325	0.325	0.325	120,700
2025-09-15	0.325	0.326	0.325	0.325	0.325	120,700
2025-09-12	0.325	0.343	0.321	0.325	0.325	449,804
2025-09-11	0.325	0.325	0.321	0.325	0.325	14,071
2025-09-10	0.325	0.350	0.325	0.325	0.325	541,970
2025-09-09	0.325	0.343	0.325	0.325	0.325	10,998
2025-09-08	0.325	0.325	0.321	0.325	0.325	283,981
2025-09-05	0.325	0.344	0.300	0.325	0.325	10,324,633
2025-09-04	0.325	0.340	0.320	0.325	0.325	285,452
2025-09-03	0.325	0.345	0.316	0.325	0.325	4,908,862
2025-09-02	0.311	0.347	0.311	0.325	0.325	1,067,241
2025-09-01	0.300	0.325	0.300	0.300	0.300	315,539
2025-08-29	0.300	0.330	0.300	0.300	0.300	1,000,000
2025-08-28	0.300	0.325	0.300	0.300	0.300	500,000
2025-08-27	0.300	0.333	0.300	0.300	0.300	14,013,527
2025-08-26	0.300	0.339	0.300	0.300	0.300	6,640,287
2025-08-22	0.300	0.320	0.300	0.300	0.300	1,800,000
2025-08-21	0.300	0.303	0.300	0.300	0.300	2,700,000
2025-08-20	0.300	0.303	0.300	0.300	0.300	830,000
2025-08-19	0.300	0.345	0.300	0.300	0.300	3,100,000
2025-08-18	0.290	0.330	0.250	0.290	0.290	16,332,320

← NewerPage 5 of 18 · 1,066 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.