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 353.66 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,000 GBp, while 1000 GBp invested 1 year ago would be worth 2,416.67 GBp. This corresponds to total returns of -64.63%, 0%, 141.67%, respectively, with annualized returns of -9.87%, 0%, 141.67%.

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
August 21, 2026	0.73	0.73	0.73	0.73	0.68	2.93M
August 20, 2026	0.73	0.73	0.73	0.73	0.68	242,518
August 19, 2026	0.75	0.75	0.75	0.75	0.66	30.39M
August 18, 2026	0.75	0.75	0.75	0.75	0.7	1M
August 17, 2026	0.75	0.75	0.75	0.75	0.7	184,283
August 14, 2026	0.75	0.75	0.75	0.79	0.7	3.9M
August 13, 2026	0.75	0.75	0.75	0.75	0.7	2.43M
August 12, 2026	0.75	0.75	0.75	0.75	0.73	53,782
August 11, 2026	0.75	0.75	0.75	0.75	0.7	981,016
August 10, 2026	0.73	0.75	0.75	0.75	0.69	15.16M
August 07, 2026	0.7	0.73	0.73	0.73	0.69	1.86M
August 06, 2026	0.7	0.7	0.7	0.74	0.69	1M
August 05, 2026	0.7	0.7	0.7	0.74	0.65	5.55M
August 04, 2026	0.7	0.7	0.7	0.7	0.68	440,000
August 03, 2026	0.7	0.7	0.7	0.73	0.66	3.24M
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