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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	0.33	0.33	0.33	0.33	0.32	555,040
September 05, 2025	0.33	0.33	0.33	0.34	0.3	10.56M
September 04, 2025	0.33	0.33	0.33	0.34	0.32	565,452
September 03, 2025	0.33	0.33	0.33	0.35	0.32	5.01M
September 02, 2025	0.3	0.33	0.33	0.35	0.3	1.31M
September 01, 2025	0.33	0.3	0.3	0.33	0.3	615,539
August 29, 2025	0.33	0.3	0.3	0.33	0.3	2M
August 28, 2025	0.33	0.3	0.3	0.33	0.3	500,000
August 27, 2025	0.33	0.3	0.3	0.33	0.3	16.01M
August 26, 2025	0.34	0.3	0.3	0.34	0.3	7.64M
August 22, 2025	0.32	0.3	0.3	0.32	0.3	2.6M
August 21, 2025	0.3	0.3	0.3	0.3	0.3	2.7M
August 20, 2025	0.3	0.3	0.3	0.3	0.3	860,000
August 19, 2025	0.33	0.3	0.3	0.35	0.3	3.85M
August 18, 2025	0.25	0.29	0.29	0.33	0.25	17.33M
August 15, 2025	0.28	0.29	0.29	0.29	0.28	515,778
August 14, 2025	0.32	0.29	0.29	0.32	0.29	762,829
August 13, 2025	0.3	0.29	0.29	0.3	0.29	3.66M
August 12, 2025	0.29	0.28	0.28	0.29	0.28	3.38M
August 11, 2025	0.27	0.27	0.27	0.27	0.27	3.6M
August 08, 2025	0.26	0.27	0.27	0.27	0.25	2.34M
August 07, 2025	0.27	0.27	0.27	0.27	0.27	0
August 06, 2025	0.26	0.27	0.27	0.29	0.24	10.76M
August 05, 2025	0.28	0.28	0.28	0.28	0.28	0
August 04, 2025	0.26	0.28	0.28	0.28	0.26	80,000
August 01, 2025	0.27	0.28	0.28	0.28	0.26	3.47M
July 31, 2025	0.29	0.3	0.3	0.32	0.29	1.72M
July 30, 2025	0.34	0.3	0.3	0.38	0.26	18.2M
July 29, 2025	0.23	0.24	0.24	0.24	0.23	800,000
July 28, 2025	0.22	0.24	0.24	0.24	0.22	1.47M
July 25, 2025	0.22	0.24	0.24	0.24	0.22	500,000
July 24, 2025	0.23	0.24	0.24	0.25	0.22	4.08M
July 23, 2025	0.22	0.26	0.26	0.26	0.22	1,000
July 22, 2025	0.26	0.26	0.26	0.3	0.26	1.86M
July 21, 2025	0.26	0.26	0.26	0.26	0.26	0
July 18, 2025	0.23	0.26	0.26	0.26	0.23	238,949
July 17, 2025	0.25	0.26	0.26	0.26	0.23	5.04M
July 16, 2025	0.3	0.28	0.28	0.3	0.25	576,831
July 15, 2025	0.27	0.28	0.28	0.28	0.25	550,833
July 14, 2025	0.27	0.3	0.3	0.3	0.27	20,000
July 11, 2025	0.28	0.3	0.3	0.32	0.27	1.1M
July 10, 2025	0.31	0.3	0.3	0.32	0.3	1.25M
July 09, 2025	0.26	0.3	0.3	0.32	0.26	6.7M
July 08, 2025	0.23	0.23	0.23	0.23	0.23	0
July 07, 2025	0.22	0.23	0.23	0.25	0.22	472,520
July 04, 2025	0.23	0.23	0.23	0.23	0.23	0
July 03, 2025	0.22	0.23	0.23	0.23	0.22	288,100
July 02, 2025	0.25	0.23	0.23	0.25	0.22	273,686
July 01, 2025	0.28	0.23	0.23	0.3	0.22	1.34M
June 30, 2025	0.26	0.25	0.25	0.26	0.25	1.33M
June 27, 2025	0.3	0.28	0.28	0.3	0.25	9.1M
June 26, 2025	0.28	0.28	0.28	0.28	0.28	2.14M
June 25, 2025	0.41	0.28	0.28	0.47	0.28	7.67M
June 24, 2025	0.55	0.5	0.5	0.55	0.42	860,110
June 23, 2025	0.44	0.5	0.5	0.57	0.42	3.65M
June 20, 2025	0.45	0.45	0.45	0.5	0.4	8.58M
June 19, 2025	0.44	0.38	0.38	0.45	0.35	483,980
June 18, 2025	0.4	0.38	0.38	0.44	0.38	2.75M
June 17, 2025	0.4	0.35	0.35	0.4	0.35	77,129
June 16, 2025	0.39	0.35	0.35	0.4	0.32	1.35M

Arkle Resources PLC (ARK.L) LSE