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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.53	0.5	0.5	0.53	0.47	24.12M
February 19, 2026	0.53	0.53	0.53	0.53	0.5	482,314
February 18, 2026	0.53	0.53	0.53	0.53	0.5	1.9M
February 17, 2026	0.51	0.53	0.53	0.53	0.5	12.94M
February 16, 2026	0.48	0.51	0.51	0.51	0.48	5.3M
February 13, 2026	0.48	0.48	0.48	0.5	0.47	3.6M
February 12, 2026	0.48	0.48	0.48	0.5	0.48	414,068
February 11, 2026	0.47	0.48	0.48	0.5	0.46	7.3M
February 10, 2026	0.48	0.48	0.48	0.49	0.45	7.42M
February 09, 2026	0.45	0.48	0.48	0.49	0.42	30.88M
February 06, 2026	0.45	0.45	0.45	0.45	0.42	15.57M
February 05, 2026	0.49	0.45	0.45	0.5	0.45	4.56M
February 04, 2026	0.5	0.49	0.49	0.5	0.45	1.7M
February 03, 2026	0.5	0.5	0.5	0.51	0.48	13.5M
February 02, 2026	0.5	0.5	0.5	0.52	0.49	1.48M
January 30, 2026	0.45	0.5	0.5	0.52	0.44	17.85M
January 29, 2026	0.45	0.45	0.45	0.54	0.4	68.64M
January 28, 2026	0.53	0.53	0.53	0.53	0.46	242,419
January 27, 2026	0.55	0.53	0.53	0.55	0.46	1.71M
January 26, 2026	0.45	0.55	0.55	0.64	0.45	12.51M
January 23, 2026	0.45	0.45	0.45	0.45	0.44	96,552
January 22, 2026	0.45	0.45	0.45	0.48	0.44	2.03M
January 21, 2026	0.45	0.45	0.45	0.5	0.43	653,032
January 20, 2026	0.45	0.45	0.45	0.45	0.43	562,568
January 19, 2026	0.45	0.45	0.45	0.49	0.43	676,169
January 16, 2026	0.45	0.43	0.43	0.47	0.43	940,000
January 15, 2026	0.5	0.45	0.45	0.5	0.42	1.59M
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

Arkle Resources PLC (ARK.L) LSE