Arkle Resources PLC (ARK.L) LSE

0.42

-0.0312(-6.93%)

Updated at January 14 04:21PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.45	0.45	0.45	0.47	0.42	1.29M
January 13, 2026	0.4	0.45	0.45	0.49	0.4	4.4M
January 12, 2026	0.4	0.4	0.4	0.43	0.37	223,080
January 09, 2026	0.4	0.4	0.4	0.42	0.37	4.8M
January 08, 2026	0.4	0.4	0.4	0.42	0.37	842,515
January 07, 2026	0.4	0.4	0.4	0.42	0.38	1.5M
January 06, 2026	0.4	0.4	0.4	0.4	0.38	100,410
January 05, 2026	0.4	0.4	0.4	0.44	0.38	2.67M
January 02, 2026	0.44	0.4	0.44	0.44	0.4	2,000
December 31, 2025	0.4	0.4	0.4	0.43	0.38	2.71M
December 30, 2025	0.4	0.4	0.4	0.4	0.4	6.91M
December 29, 2025	0.4	0.4	0.4	0.4	0.4	6.91M
December 24, 2025	0.4	0.4	0.4	0.43	0.4	922,814
December 23, 2025	0.4	0.4	0.4	0.43	0.4	2.1M
December 22, 2025	0.38	0.4	0.4	0.44	0.38	6.81M
December 19, 2025	0.38	0.38	0.38	0.38	0.38	4.03M
December 18, 2025	0.38	0.38	0.38	0.38	0.38	4.03M
December 17, 2025	0.38	0.38	0.38	0.4	0.36	710,003
December 16, 2025	0.38	0.38	0.38	0.38	0.38	950,000
December 15, 2025	0.38	0.38	0.38	0.4	0.37	950,000
December 12, 2025	0.38	0.38	0.38	0.4	0.37	2.74M
December 11, 2025	0.38	0.38	0.38	0.38	0.37	54,262
December 10, 2025	0.38	0.38	0.38	0.4	0.37	1.64M
December 09, 2025	0.45	0.38	0.38	0.45	0.38	4.6M
December 08, 2025	0.45	0.45	0.45	0.45	0.43	410,293
December 05, 2025	0.45	0.45	0.45	0.45	0.44	800,000
December 04, 2025	0.48	0.45	0.45	0.48	0.44	1.62M
December 03, 2025	0.45	0.45	0.45	0.45	0.44	39,706
December 02, 2025	0.48	0.45	0.45	0.48	0.45	269,294
December 01, 2025	0.45	0.45	0.45	0.48	0.45	2.76M
November 28, 2025	0.45	0.45	0.45	0.49	0.42	8.91M
November 27, 2025	0.4	0.45	0.4	0.48	0.4	15.92M
November 26, 2025	0.33	0.38	0.38	0.39	0.32	8.31M
November 25, 2025	0.33	0.33	0.33	0.35	0.32	883,527
November 24, 2025	0.33	0.33	0.33	0.34	0.32	290,000
November 21, 2025	0.35	0.33	0.33	0.39	0.33	7.75M
November 20, 2025	0.35	0.35	0.35	0.38	0.33	418,198
November 19, 2025	0.35	0.35	0.35	0.39	0.33	1.55M
November 18, 2025	0.38	0.35	0.35	0.39	0.32	3.24M
November 17, 2025	0.4	0.4	0.4	0.4	0.37	1.34M
November 14, 2025	0.4	0.4	0.4	0.43	0.37	764,708
November 13, 2025	0.4	0.4	0.4	0.4	0.4	3.11M
November 12, 2025	0.43	0.4	0.4	0.44	0.38	3.11M
November 11, 2025	0.43	0.43	0.43	0.43	0.38	769,636
November 10, 2025	0.43	0.43	0.43	0.43	0.37	3.79M
November 07, 2025	0.38	0.43	0.43	0.44	0.38	138,604
November 06, 2025	0.43	0.43	0.43	0.44	0.43	136,362
November 05, 2025	0.4	0.43	0.43	0.45	0.4	620,000
November 04, 2025	0.45	0.43	0.43	0.45	0.38	1.78M
November 03, 2025	0.45	0.45	0.45	0.46	0.41	1.17M
October 31, 2025	0.45	0.45	0.45	0.46	0.41	525,000
October 30, 2025	0.45	0.45	0.45	0.45	0.41	246,638
October 29, 2025	0.45	0.45	0.45	0.46	0.41	5.8M
October 28, 2025	0.45	0.45	0.45	0.45	0.45	406,486
October 27, 2025	0.45	0.45	0.45	0.46	0.41	406,486
October 24, 2025	0.45	0.45	0.45	0.47	0.41	445,692
October 23, 2025	0.45	0.45	0.45	0.45	0.41	3.56M
October 22, 2025	0.45	0.45	0.45	0.45	0.41	404,505
October 21, 2025	0.41	0.45	0.45	0.45	0.41	1.3M
October 20, 2025	0.45	0.45	0.45	0.46	0.4	3.42M