Arkle Resources PLC ARK
LSE · United Kingdom · Non-Energy Minerals
GBp 0.6830-0.04 (-5.79%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.68 | -5.86% | GBp 0.72 | GBp 0.72 | GBp 0.68 | 1.23M |
| 2026-10-01 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.73 | GBp 0.68 | 2.66M |
| 2026-09-30 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.73 | GBp 0.68 | 2.67M |
| 2026-09-29 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.73 | GBp 0.73 | 0 |
| 2026-09-28 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.72 | GBp 0.68 | 6.83M |
| 2026-09-25 | GBp 0.73 | -3.33% | GBp 0.75 | GBp 0.73 | GBp 0.68 | 1.49M |
| 2026-09-24 | GBp 0.75 | +3.45% | GBp 0.73 | GBp 0.75 | GBp 0.70 | 3.21M |
| 2026-09-23 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.74 | GBp 0.70 | 6.09M |
| 2026-09-22 | GBp 0.73 | -9.37% | GBp 0.73 | GBp 0.73 | GBp 0.69 | 1.25M |
| 2026-09-21 | GBp 0.80 | +10.34% | GBp 0.73 | GBp 0.80 | GBp 0.69 | 2.24M |
| 2026-09-18 | GBp 0.73 | +3.57% | GBp 0.70 | GBp 0.77 | GBp 0.68 | 4.27M |
| 2026-09-17 | GBp 0.70 | +3.70% | GBp 0.68 | GBp 0.74 | GBp 0.66 | 3.30M |
| 2026-09-16 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 1.64M |
| 2026-09-15 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.60 | 720.22K |
| 2026-09-14 | GBp 0.68 | +3.85% | GBp 0.65 | GBp 0.73 | GBp 0.63 | 4.69M |
| 2026-09-11 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.66 | GBp 0.63 | 1.76M |
| 2026-09-10 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.69 | GBp 0.63 | 1.50M |
| 2026-09-09 | GBp 0.65 | -7.14% | GBp 0.68 | GBp 0.68 | GBp 0.60 | 7.34M |
| 2026-09-08 | GBp 0.70 | -12.50% | GBp 0.70 | GBp 0.74 | GBp 0.66 | 5.56M |
| 2026-09-07 | GBp 0.80 | +14.29% | GBp 0.70 | GBp 0.80 | GBp 0.68 | 1.27M |
| 2026-09-04 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.72 | GBp 0.68 | 528.53K |
| 2026-09-03 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.70 | GBp 0.70 | 0 |
| 2026-09-02 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.72 | GBp 0.70 | 907.30K |
| 2026-09-01 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.72 | GBp 0.70 | 154.40K |
| 2026-08-28 | GBp 0.70 | -3.45% | GBp 0.73 | GBp 0.73 | GBp 0.69 | 1.73M |
| 2026-08-27 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.69 | GBp 0.69 | 389 |
| 2026-08-26 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.75 | GBp 0.75 | 59.00K |
| 2026-08-25 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.73 | GBp 0.73 | 0 |
| 2026-08-24 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.73 | GBp 0.73 | 261.17K |
| 2026-08-21 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.73 | GBp 0.68 | 1.93M |
| 2026-08-20 | GBp 0.73 | -3.33% | GBp 0.73 | GBp 0.70 | GBp 0.68 | 242.52K |
| 2026-08-19 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.73 | GBp 0.66 | 7.89M |
| 2026-08-18 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.73 | GBp 0.70 | 750.00K |
| 2026-08-17 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.74 | GBp 0.70 | 184.28K |
| 2026-08-14 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.79 | GBp 0.70 | 3.88M |
| 2026-08-13 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.73 | GBp 0.70 | 2.43M |
| 2026-08-12 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.73 | GBp 0.73 | 53.78K |
| 2026-08-11 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.73 | GBp 0.70 | 981.02K |
| 2026-08-10 | GBp 0.75 | +3.45% | GBp 0.73 | GBp 0.75 | GBp 0.69 | 15.09M |
| 2026-08-07 | GBp 0.73 | +3.57% | GBp 0.70 | GBp 0.70 | GBp 0.69 | 1.86M |
| 2026-08-06 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.74 | GBp 0.69 | 1.00M |
| 2026-08-05 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.74 | GBp 0.65 | 5.55M |
| 2026-08-04 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.68 | GBp 0.68 | 440.00K |
| 2026-08-03 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.74 | GBp 0.66 | 3.24M |
| 2026-07-31 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.66 | GBp 0.66 | 171.53K |
| 2026-07-30 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.67 | GBp 0.66 | 1.17M |
| 2026-07-29 | GBp 0.70 | -6.67% | GBp 0.75 | GBp 0.70 | GBp 0.68 | 2.11M |
| 2026-07-28 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.73 | GBp 0.70 | 1.94M |
| 2026-07-27 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.77 | GBp 0.72 | 3.36M |
| 2026-07-24 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.79 | GBp 0.75 | 2.73M |
| 2026-07-23 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.83 | GBp 0.73 | 2.58M |
| 2026-07-22 | GBp 0.75 | -3.23% | GBp 0.77 | GBp 0.82 | GBp 0.70 | 1.92M |
| 2026-07-21 | GBp 0.77 | +3.33% | GBp 0.75 | GBp 0.82 | GBp 0.73 | 2.31M |
| 2026-07-20 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.76 | GBp 0.75 | 1.72M |
| 2026-07-17 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.80 | GBp 0.76 | 825.48K |
| 2026-07-16 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.73 | GBp 0.71 | 1.98M |
| 2026-07-15 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.73 | GBp 0.73 | 101.97K |
| 2026-07-14 | GBp 0.75 | -3.23% | GBp 0.77 | GBp 0.77 | GBp 0.70 | 2.52M |
| 2026-07-13 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.79 | GBp 0.72 | 2.20M |
| 2026-07-10 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.73 | GBp 0.73 | 587.00K |
| 2026-07-09 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.80 | GBp 0.76 | 443.13K |
| 2026-07-08 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.82 | GBp 0.75 | 2.53M |
| 2026-07-07 | GBp 0.77 | +14.81% | GBp 0.65 | GBp 0.83 | GBp 0.70 | 11.05M |
| 2026-07-06 | GBp 0.68 | 0.00% | GBp 0.65 | GBp 0.68 | GBp 0.65 | 3.45M |
| 2026-07-03 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.65 | 9.28M |
| 2026-07-02 | GBp 0.68 | 0.00% | GBp 0.65 | GBp 0.68 | GBp 0.65 | 6.45M |
| 2026-07-01 | GBp 0.68 | -3.57% | GBp 0.70 | GBp 0.68 | GBp 0.67 | 3.27M |
| 2026-06-30 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.70 | GBp 0.67 | 2.29M |
| 2026-06-29 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.71 | GBp 0.65 | 8.36M |
| 2026-06-26 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.73 | GBp 0.68 | 783.59K |
| 2026-06-25 | GBp 0.70 | +7.69% | GBp 0.65 | GBp 0.74 | GBp 0.63 | 7.02M |
| 2026-06-24 | GBp 0.65 | -3.70% | GBp 0.65 | GBp 0.68 | GBp 0.60 | 5.45M |
| 2026-06-23 | GBp 0.68 | -12.90% | GBp 0.77 | GBp 0.72 | GBp 0.66 | 8.33M |
| 2026-06-22 | GBp 0.77 | -3.13% | GBp 0.80 | GBp 0.76 | GBp 0.71 | 1.93M |
| 2026-06-19 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.82 | GBp 0.75 | 570.30K |
| 2026-06-18 | GBp 0.80 | -3.03% | GBp 0.82 | GBp 0.79 | GBp 0.75 | 463.40K |
| 2026-06-17 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.85 | GBp 0.79 | 29.50K |
| 2026-06-16 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.88 | GBp 0.77 | 850.66K |
| 2026-06-15 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.87 | GBp 0.79 | 1.40M |
| 2026-06-12 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.81 | GBp 0.81 | 1.01M |
| 2026-06-11 | GBp 0.82 | -2.94% | GBp 0.85 | GBp 0.87 | GBp 0.81 | 9.52M |
| 2026-06-10 | GBp 0.85 | +9.68% | GBp 0.77 | GBp 0.84 | GBp 0.75 | 8.05M |
| 2026-06-09 | GBp 0.77 | +3.33% | GBp 0.75 | GBp 0.87 | GBp 0.76 | 15.26M |
| 2026-06-08 | GBp 0.75 | +3.45% | GBp 0.73 | GBp 0.80 | GBp 0.71 | 5.99M |
| 2026-06-05 | GBp 0.73 | -3.33% | GBp 0.75 | GBp 0.75 | GBp 0.69 | 4.65M |
| 2026-06-04 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.76 | GBp 0.72 | 3.80M |
| 2026-06-03 | GBp 0.75 | -6.25% | GBp 0.80 | GBp 0.80 | GBp 0.70 | 17.60M |
| 2026-06-02 | GBp 0.80 | +6.67% | GBp 0.75 | GBp 0.82 | GBp 0.75 | 12.13M |
| 2026-06-01 | GBp 0.75 | +7.14% | GBp 0.70 | GBp 0.79 | GBp 0.69 | 17.63M |
| 2026-05-29 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.71 | GBp 0.68 | 3.51M |