Arkle Resources PLC - ARK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	0.45	0.45	0.45	0.5	0.4	1.03M
October 16, 2025	0.45	0.45	0.45	0.45	0.41	1.26M
October 15, 2025	0.45	0.45	0.45	0.45	0.41	2.63M
October 14, 2025	0.44	0.45	0.45	0.49	0.4	7.57M
October 13, 2025	0.38	0.4	0.4	0.44	0.38	1.67M
October 10, 2025	0.38	0.38	0.38	0.4	0.38	1.27M
October 09, 2025	0.38	0.38	0.38	0.4	0.37	1.38M
October 08, 2025	0.38	0.38	0.38	0.4	0.37	311,773
October 07, 2025	0.38	0.38	0.38	0.38	0.37	683,670
October 06, 2025	0.38	0.38	0.38	0.4	0.37	679,658
October 03, 2025	0.38	0.38	0.38	0.39	0.38	799,023
October 02, 2025	0.38	0.39	0.39	0.39	0.37	2.01M
October 01, 2025	0.4	0.38	0.38	0.4	0.38	958,416
September 30, 2025	0.4	0.4	0.4	0.42	0.37	1.16M
September 29, 2025	0.4	0.4	0.4	0.49	0.4	17.15M
September 26, 2025	0.38	0.4	0.4	0.44	0.33	16.98M
September 25, 2025	0.33	0.38	0.38	0.49	0.33	43.51M
September 24, 2025	0.33	0.33	0.33	0.34	0.33	1M
September 23, 2025	0.33	0.33	0.33	0.33	0.3	186,470
September 22, 2025	0.33	0.33	0.33	0.34	0.33	1.84M
September 19, 2025	0.33	0.33	0.33	0.33	0.3	108,000
September 18, 2025	0.33	0.33	0.33	0.34	0.32	1.52M
September 17, 2025	0.33	0.33	0.33	0.33	0.33	576,908
September 16, 2025	0.33	0.33	0.33	0.33	0.33	658,300
September 15, 2025	0.33	0.33	0.33	0.33	0.33	143,400
September 12, 2025	0.33	0.33	0.33	0.34	0.32	449,804

Arkle Resources PLC (ARK.L) LSE