UK markets closed

Argo Blockchain plc (ARB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
8.50-0.50 (-5.56%)
At close: 04:28PM BST
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20248.509.008.008.508.50892,895
11 Jul 20248.759.008.509.009.00444,883
10 Jul 20248.759.008.009.009.001,322,596
09 Jul 20248.509.008.008.758.75327,858
08 Jul 20248.509.007.508.508.501,213,525
05 Jul 20248.259.007.508.508.50843,390
04 Jul 20249.009.508.509.009.00634,630
03 Jul 20249.009.508.509.009.00415,631
02 Jul 20249.009.508.509.009.00584,800
01 Jul 20248.509.508.009.209.201,228,339
28 Jun 20248.759.008.008.508.50713,398
27 Jun 20248.509.008.008.508.50665,924
26 Jun 20248.509.008.008.808.801,019,159
25 Jun 20247.758.507.508.408.402,375,920
24 Jun 20248.639.007.507.807.802,533,451
21 Jun 20249.259.508.008.508.507,533,700
20 Jun 20249.259.509.009.259.251,140,953
19 Jun 20249.459.959.119.259.25782,728
18 Jun 20249.459.909.009.259.251,381,709
17 Jun 20249.709.959.009.509.501,566,039
14 Jun 20249.7510.209.509.899.891,200,085
13 Jun 202410.0010.509.509.829.822,387,204
12 Jun 20249.7510.509.5010.1010.101,770,352
11 Jun 202410.0010.509.509.509.501,949,983
10 Jun 202411.0011.509.4910.0010.003,766,580
07 Jun 202410.5011.5010.0010.7010.704,222,261
06 Jun 202410.2511.009.5010.1610.161,733,806
05 Jun 20249.5010.509.0010.0010.004,844,699
04 Jun 202410.7511.0010.0010.5010.502,251,165
03 Jun 202411.0011.0010.0010.5010.501,697,288
31 May 202411.0011.5010.5010.6010.60890,238
30 May 202411.0011.5010.5011.0011.00576,203
29 May 202411.0011.5010.5011.0011.00803,032
28 May 202411.0011.5010.0011.0011.001,320,778
24 May 202411.5012.0010.3311.0011.002,205,771
23 May 202411.5012.0010.5011.0011.001,180,400
22 May 202412.5013.0011.1211.7411.741,562,675
21 May 202411.5013.0011.0012.0012.006,545,432
20 May 202411.5012.0011.0011.5011.502,239,055
17 May 202411.5012.0011.0011.5011.50967,154
16 May 202411.5012.0011.0011.5011.503,098,521
15 May 202411.0012.0010.7111.5011.502,199,659
14 May 202411.5011.5011.0011.3011.301,056,829
13 May 202410.7512.0010.5011.2011.202,364,753
10 May 202410.7511.5010.0011.5011.503,817,553
09 May 202410.5011.0010.0010.7510.751,468,108
08 May 202411.2511.5010.0011.0011.001,082,775
07 May 202411.2511.5011.0011.2511.251,338,423
03 May 202410.7511.5010.5011.2511.251,304,087
02 May 202410.7511.5010.0011.0011.001,389,464
01 May 202411.2512.0010.3510.8010.802,153,164
30 Apr 202412.0011.8611.8611.6011.601,621,998
29 Apr 202412.0012.5011.5012.0012.002,470,009
26 Apr 202411.5012.5011.0012.0012.001,219,271
25 Apr 202412.2512.5011.2011.2011.202,006,612
24 Apr 202412.0012.5011.9712.2012.201,976,662
23 Apr 202411.5012.5011.5012.0012.001,351,596
22 Apr 202412.0012.5011.0011.5011.501,282,454
19 Apr 202411.5012.5011.0012.0012.002,048,926
18 Apr 202411.2512.5010.5012.0012.001,749,259
17 Apr 202411.0012.0011.0011.0011.001,402,107
16 Apr 202411.2511.5010.5011.0011.002,810,541
15 Apr 202411.7512.5011.0011.5011.502,857,814
12 Apr 202412.0012.5011.5011.7511.751,816,622
11 Apr 202412.0013.0011.5012.0012.001,770,322
10 Apr 202412.2512.5011.5011.9011.901,493,751
09 Apr 202413.0013.0012.0012.2412.243,412,049
08 Apr 202412.2514.0012.0012.5012.504,788,608
05 Apr 202412.5013.0011.5012.2512.251,864,254
04 Apr 202412.5013.0012.4012.7512.751,613,911
03 Apr 202412.2513.0012.0012.7012.703,244,870
02 Apr 202412.7513.0012.0012.2512.254,014,194
28 Mar 202412.2514.0011.5013.7013.707,229,063
27 Mar 202412.2512.5011.5011.7011.701,521,178
26 Mar 202413.2513.5011.5012.2512.253,699,330
25 Mar 202412.0013.0011.5012.6012.602,038,220
22 Mar 202412.5012.9011.0011.5011.502,428,404
21 Mar 202412.7513.5012.5012.5212.525,350,050
20 Mar 202411.2512.8511.0012.5012.502,316,481
19 Mar 202411.5012.5011.0011.5011.504,660,320
18 Mar 202412.2513.0011.8512.8012.803,491,360
15 Mar 202410.5012.7010.0012.7012.707,995,742
14 Mar 202413.7514.0010.6011.0011.0013,743,849
13 Mar 202413.7514.5013.5013.5013.506,156,758
12 Mar 202414.5015.0013.5013.5013.506,073,795
11 Mar 202417.0017.3014.5015.0015.007,263,047
08 Mar 202415.2516.5014.5015.3015.305,046,437
07 Mar 202415.5017.0015.0016.0016.003,967,217
06 Mar 202414.7516.4014.0015.9015.9011,803,161
05 Mar 202418.0018.0014.5015.2615.2612,063,441
04 Mar 202417.7519.5017.0017.5017.5011,727,422
01 Mar 202415.2518.0015.0017.2017.207,479,401
29 Feb 202420.5020.5017.0017.0017.0014,631,195
28 Feb 202420.5022.0019.0020.0020.0015,885,346
27 Feb 202419.7522.5019.0019.2219.2219,335,885
26 Feb 202416.5020.0016.0218.6018.607,485,557
23 Feb 202417.5017.5016.5016.5216.522,492,140
22 Feb 202417.2519.0016.5017.5017.504,765,070
21 Feb 202418.2518.5016.5017.0017.007,361,862
20 Feb 202420.2520.5017.5018.2018.207,207,648
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...