Arkle Resources PLC (ARK.L) LSE

Currency In GBp

ARK.L Historical Return

If you invested 1000 GBp in Arkle Resources PLC (ARK.L) 10 years ago, it would be worth 307.02 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 875 GBp, while 1000 GBp invested 1 year ago would be worth 2,545.45 GBp. This corresponds to total returns of -69.3%, -12.5%, 154.55%, respectively, with annualized returns of -11.13%, -2.63%, 154.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARK.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	0.7	0.7	0.7	0.7	0.66	171,528
July 30, 2026	0.7	0.7	0.7	0.7	0.66	1.17M
July 29, 2026	0.75	0.7	0.7	0.75	0.68	2.11M
July 28, 2026	0.73	0.75	0.75	0.75	0.71	1.94M
July 27, 2026	0.75	0.75	0.75	0.77	0.72	3.36M
July 24, 2026	0.75	0.75	0.75	0.79	0.75	1.2M
July 23, 2026	0.75	0.75	0.75	0.83	0.73	2.68M
July 22, 2026	0.78	0.75	0.75	0.82	0.7	2.42M
July 21, 2026	0.75	0.78	0.78	0.82	0.73	2.31M
July 20, 2026	0.75	0.75	0.75	0.76	0.75	1.72M
July 17, 2026	0.75	0.75	0.75	0.79	0.75	825,481
July 16, 2026	0.75	0.75	0.75	0.75	0.71	1.98M
July 15, 2026	0.75	0.75	0.75	0.75	0.73	203,946
July 14, 2026	0.78	0.75	0.75	0.78	0.7	3.02M
July 13, 2026	0.78	0.78	0.78	0.78	0.73	2.2M
July 10, 2026	0.78	0.78	0.78	0.78	0.73	587,002
July 09, 2026	0.78	0.78	0.78	0.8	0.76	443,125
July 08, 2026	0.78	0.78	0.78	0.82	0.76	2.53M
July 07, 2026	0.65	0.78	0.78	0.83	0.65	11.55M
July 06, 2026	0.65	0.68	0.68	0.68	0.65	3.45M
July 03, 2026	0.68	0.68	0.68	0.68	0.65	9.68M
July 02, 2026	0.65	0.68	0.68	0.68	0.65	10.67M
July 01, 2026	0.7	0.68	0.68	0.7	0.67	765,174
June 30, 2026	0.7	0.7	0.7	0.7	0.67	2.29M
June 29, 2026	0.7	0.7	0.7	0.71	0.65	8.36M
June 26, 2026	0.7	0.7	0.7	0.73	0.68	958,585
June 25, 2026	0.67	0.7	0.7	0.73	0.63	7.02M
June 24, 2026	0.65	0.65	0.65	0.68	0.6	5.75M
June 23, 2026	0.78	0.68	0.68	0.78	0.66	5.62M
June 22, 2026	0.8	0.78	0.78	0.8	0.72	2.08M
June 19, 2026	0.8	0.8	0.8	0.82	0.75	570,300
June 18, 2026	0.83	0.8	0.8	0.83	0.75	463,399
June 17, 2026	0.83	0.83	0.83	0.85	0.79	29,502
June 16, 2026	0.83	0.83	0.83	0.88	0.78	850,657
June 15, 2026	0.83	0.83	0.83	0.87	0.79	1.4M
June 12, 2026	0.83	0.83	0.83	0.83	0.81	1.01M
June 11, 2026	0.85	0.83	0.83	0.87	0.81	7.02M
June 10, 2026	0.78	0.85	0.85	0.85	0.75	8.05M
June 09, 2026	0.75	0.78	0.78	0.87	0.75	15.26M
June 08, 2026	0.73	0.75	0.75	0.8	0.72	5.99M
June 05, 2026	0.75	0.73	0.73	0.75	0.7	4.65M
June 04, 2026	0.75	0.75	0.75	0.76	0.72	3.87M
June 03, 2026	0.77	0.75	0.75	0.8	0.7	17.6M
June 02, 2026	0.75	0.8	0.8	0.82	0.75	12.13M
June 01, 2026	0.7	0.75	0.75	0.79	0.69	9.13M
May 29, 2026	0.71	0.7	0.7	0.71	0.68	2.07M
May 28, 2026	0.7	0.7	0.7	0.72	0.68	1.65M
May 27, 2026	0.7	0.7	0.7	0.73	0.68	4.19M
May 26, 2026	0.7	0.7	0.7	0.73	0.68	5.24M
May 22, 2026	0.73	0.7	0.7	0.75	0.67	24.91M
May 21, 2026	0.7	0.65	0.65	0.7	0.62	2.79M
May 20, 2026	0.7	0.7	0.7	0.7	0.66	4.93M
May 19, 2026	0.65	0.7	0.7	0.72	0.64	22.7M
May 18, 2026	0.65	0.65	0.65	0.67	0.63	12.62M
May 15, 2026	0.65	0.65	0.65	0.67	0.6	28.06M
May 14, 2026	0.6	0.65	0.65	0.67	0.6	21M
May 13, 2026	0.6	0.6	0.6	0.61	0.57	4.94M
May 12, 2026	0.53	0.6	0.6	0.62	0.53	12.8M
May 11, 2026	0.55	0.6	0.6	0.64	0.55	58.12M
May 08, 2026	0.55	0.55	0.55	0.55	0.55	0